Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	264.99	265.74	262.08	265.38	132,258	+0.03(+0.01%)
May 27, 2022	261.79	265.37	260.98	265.35	104,919	+3.25(+1.24%)
May 26, 2022	260.64	262.36	260.54	262.10	227,668	+1.76(+0.68%)
May 25, 2022	259.00	262.05	259.00	260.34	98,212	+0.46(+0.18%)
May 24, 2022	261.39	262.71	258.38	259.88	147,093	-1.64(-0.63%)
May 23, 2022	259.79	261.67	257.19	261.52	158,399	+2.19(+0.84%)
May 20, 2022	257.91	259.33	256.16	259.33	132,758	+2.60(+1.01%)
May 19, 2022	251.87	258.69	251.87	256.73	222,090	+1.91(+0.75%)
May 18, 2022	258.72	262.89	254.37	254.82	267,752	-7.31(-2.79%)
May 17, 2022	260.08	262.51	260.08	262.13	124,538	+2.27(+0.87%)
May 16, 2022	263.95	263.99	259.79	259.86	159,846	-3.89(-1.47%)
May 13, 2022	271.50	271.50	258.40	263.75	570,940	-7.83(-2.88%)
May 12, 2022	270.48	271.99	270.48	271.58	159,687	+0.65(+0.24%)
May 11, 2022	271.76	272.31	270.31	270.93	166,761	-1.07(-0.39%)
May 10, 2022	272.16	272.48	271.70	272.00	253,913	+0.00(+0.00%)
May 09, 2022	272.25	272.91	272.00	272.00	129,502	-0.65(-0.24%)
May 06, 2022	272.21	273.17	272.21	272.65	110,071	+0.18(+0.07%)
May 05, 2022	272.58	272.94	272.09	272.47	107,166	+0.35(+0.13%)
May 04, 2022	272.30	273.24	272.12	272.12	106,716	+0.02(+0.01%)
May 03, 2022	272.25	272.85	272.10	272.10	122,473	-0.40(-0.15%)
May 02, 2022	272.00	272.85	271.79	272.50	158,953	+1.78(+0.66%)
Apr 29, 2022	272.60	273.16	270.72	270.72	160,003	-1.78(-0.65%)
Apr 28, 2022	272.71	272.82	272.26	272.50	96,821	-0.10(-0.04%)
Apr 27, 2022	272.67	273.13	272.45	272.60	185,395	+0.10(+0.04%)
Apr 26, 2022	272.91	272.91	272.50	272.50	135,885	-0.50(-0.18%)
Apr 25, 2022	272.85	273.18	272.66	273.00	108,539	+0.20(+0.07%)
Apr 22, 2022	272.79	273.38	272.75	272.80	125,035	-0.10(-0.04%)
Apr 21, 2022	273.12	273.94	272.90	272.90	81,798	+0.07(+0.03%)
Apr 20, 2022	273.84	274.11	272.83	272.83	202,117	-0.90(-0.33%)
Apr 19, 2022	273.60	274.51	272.61	273.73	168,779	-0.01(-0.00%)
Apr 18, 2022	272.55	273.75	272.55	273.74	157,532	+1.07(+0.39%)
Apr 14, 2022	272.32	273.15	272.32	272.67	145,855	+0.43(+0.16%)
Apr 13, 2022	272.22	273.25	272.22	272.24	131,218	+0.04(+0.01%)
Apr 12, 2022	272.27	272.45	272.00	272.20	326,590	+0.18(+0.07%)
Apr 11, 2022	272.47	272.67	272.02	272.02	163,879	-0.33(-0.12%)
Apr 08, 2022	272.27	272.80	272.11	272.35	207,862	+0.45(+0.17%)
Apr 07, 2022	272.28	272.56	271.60	271.90	239,616	-0.31(-0.11%)
Apr 06, 2022	272.20	272.79	272.15	272.21	417,807	-0.04(-0.01%)
Apr 05, 2022	272.40	273.00	272.00	272.25	222,068	-0.09(-0.03%)
Apr 04, 2022	273.08	273.39	272.16	272.34	209,175	-0.46(-0.17%)
Apr 01, 2022	271.90	273.73	271.83	272.80	207,969	+1.10(+0.40%)
Mar 31, 2022	272.07	272.25	271.60	271.70	176,054	-0.30(-0.11%)
Mar 30, 2022	272.22	273.09	272.00	272.00	153,171	-0.84(-0.31%)
Mar 29, 2022	272.47	272.99	271.95	272.84	152,330	+0.49(+0.18%)
Mar 28, 2022	271.91	272.46	271.81	272.35	142,697	+0.41(+0.15%)
Mar 25, 2022	272.32	272.50	271.79	271.94	117,621	-0.32(-0.12%)
Mar 24, 2022	272.39	272.55	271.90	272.26	110,965	+0.49(+0.18%)
Mar 23, 2022	272.92	273.19	271.36	271.77	279,641	-0.83(-0.30%)
Mar 22, 2022	273.42	273.49	272.60	272.60	170,720	-0.77(-0.28%)
Mar 21, 2022	273.20	273.58	272.67	273.37	253,385	+0.14(+0.05%)
Mar 18, 2022	272.50	273.36	271.98	273.23	239,565	+0.78(+0.29%)
Mar 17, 2022	273.02	273.05	272.40	272.45	202,197	-0.65(-0.24%)
Mar 16, 2022	273.35	273.50	272.85	273.10	192,533	-0.10(-0.04%)
Mar 15, 2022	272.72	273.51	272.58	273.20	255,725	+0.55(+0.20%)
Mar 14, 2022	273.21	273.34	272.63	272.65	196,666	-0.36(-0.13%)
Mar 11, 2022	273.36	273.55	272.85	273.01	133,289	-0.49(-0.18%)
Mar 10, 2022	273.02	274.00	273.02	273.50	128,561	+0.05(+0.02%)
Mar 09, 2022	273.28	273.53	272.96	273.45	177,683	+0.65(+0.24%)
Mar 08, 2022	273.14	273.82	272.65	272.80	313,110	-0.53(-0.19%)
Mar 07, 2022	272.70	273.40	272.68	273.33	524,472	+0.43(+0.16%)
Mar 04, 2022	272.72	272.92	272.65	272.90	139,656	-0.02(-0.01%)
Mar 03, 2022	272.90	273.19	272.65	272.92	190,489	+0.22(+0.08%)
Mar 02, 2022	272.99	273.15	272.65	272.70	199,685	-0.30(-0.11%)