Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	106.68	125.00	106.32	121.22	255,400	+18.24(+17.71%)
Oct 29, 2020	100.05	103.52	99.66	102.98	148,415	+1.97(+1.95%)
Oct 28, 2020	102.75	104.71	100.56	101.01	112,486	-4.13(-3.93%)
Oct 27, 2020	107.34	108.16	104.67	105.14	60,116	-2.80(-2.59%)
Oct 26, 2020	110.26	110.26	106.64	107.94	39,356	-3.89(-3.48%)
Oct 23, 2020	112.96	115.69	111.63	111.83	78,500	-0.95(-0.84%)
Oct 22, 2020	110.64	113.48	110.36	112.78	92,981	+2.62(+2.38%)
Oct 21, 2020	109.60	111.06	109.12	110.16	85,604	+0.26(+0.24%)
Oct 20, 2020	108.93	110.00	107.87	109.90	97,931	+2.31(+2.15%)
Oct 19, 2020	109.05	111.74	107.31	107.59	82,604	-1.00(-0.92%)
Oct 16, 2020	108.07	109.87	108.01	108.59	59,000	+0.11(+0.10%)
Oct 15, 2020	105.63	109.00	103.37	108.48	42,406	+1.38(+1.29%)
Oct 14, 2020	104.03	108.22	104.03	107.10	150,133	+2.95(+2.83%)
Oct 13, 2020	104.73	106.36	103.77	104.15	78,696	-1.77(-1.67%)
Oct 12, 2020	110.16	110.25	105.59	105.92	72,665	-4.40(-3.99%)
Oct 09, 2020	107.00	110.71	107.00	110.32	239,900	+4.62(+4.37%)
Oct 08, 2020	105.22	105.89	104.53	105.70	101,573	+1.95(+1.88%)
Oct 07, 2020	105.81	106.67	103.61	103.75	146,624	+0.13(+0.13%)
Oct 06, 2020	102.64	106.30	102.19	103.62	260,009	+2.21(+2.18%)
Oct 05, 2020	100.83	102.31	99.89	101.41	80,291	+1.47(+1.47%)
Oct 02, 2020	99.07	101.78	99.07	99.94	104,400	-1.37(-1.35%)
Oct 01, 2020	98.14	101.67	98.14	101.31	237,053	+3.25(+3.31%)
Sep 30, 2020	99.28	100.56	97.64	98.06	92,472	-0.97(-0.98%)
Sep 29, 2020	99.07	100.32	97.82	99.03	103,748	-0.07(-0.07%)
Sep 28, 2020	97.87	100.17	97.21	99.10	96,132	+2.82(+2.93%)
Sep 25, 2020	96.60	97.58	95.69	96.28	98,200	-1.50(-1.53%)
Sep 24, 2020	98.11	98.76	97.04	97.78	116,998	-0.46(-0.47%)
Sep 23, 2020	101.95	103.00	98.08	98.24	69,756	-3.97(-3.88%)
Sep 22, 2020	101.26	103.36	100.27	102.21	141,457	+2.06(+2.06%)
Sep 21, 2020	101.86	101.86	97.40	100.15	106,633	-4.03(-3.87%)
Sep 18, 2020	107.90	107.90	103.52	104.18	253,700	-2.49(-2.33%)
Sep 17, 2020	104.91	107.42	104.86	106.67	70,931	-0.01(-0.01%)
Sep 16, 2020	108.97	109.01	106.55	106.68	80,845	-2.17(-1.99%)
Sep 15, 2020	107.01	109.19	106.42	108.85	75,449	+2.53(+2.38%)
Sep 14, 2020	108.65	110.05	105.43	106.32	95,434	-1.31(-1.22%)
Sep 11, 2020	110.13	110.71	107.60	107.63	74,600	-2.15(-1.96%)
Sep 10, 2020	111.98	112.91	109.50	109.78	88,600	-1.42(-1.28%)
Sep 09, 2020	112.79	113.29	110.21	111.20	93,765	-0.04(-0.04%)
Sep 08, 2020	111.90	114.26	110.36	111.24	93,090	-2.60(-2.28%)
Sep 04, 2020	116.58	116.58	112.94	113.84	63,900	-0.94(-0.82%)
Sep 03, 2020	120.22	120.22	114.03	114.78	65,036	-6.25(-5.16%)
Sep 02, 2020	116.22	121.42	116.22	121.03	76,316	+4.51(+3.87%)
Sep 01, 2020	113.27	116.89	112.30	116.52	134,026	+3.21(+2.83%)
Aug 31, 2020	115.05	115.06	113.25	113.31	121,660	-1.74(-1.51%)
Aug 28, 2020	115.04	115.57	114.35	115.05	124,500	+0.61(+0.53%)
Aug 27, 2020	116.51	117.00	114.43	114.44	61,996	-1.03(-0.89%)
Aug 26, 2020	115.38	117.05	114.61	115.47	72,584	+0.10(+0.09%)
Aug 25, 2020	118.23	119.55	115.35	115.37	54,525	-1.80(-1.54%)
Aug 24, 2020	117.07	118.63	116.92	117.17	84,333	+1.03(+0.89%)
Aug 21, 2020	117.35	117.94	115.96	116.14	87,800	-1.84(-1.56%)
Aug 20, 2020	119.37	119.98	117.91	117.98	66,848	-3.03(-2.50%)
Aug 19, 2020	121.34	122.57	120.33	121.01	85,275	+0.36(+0.30%)
Aug 18, 2020	123.96	123.96	120.01	120.65	77,014	-2.82(-2.28%)
Aug 17, 2020	122.33	123.95	122.33	123.47	51,274	+0.99(+0.81%)
Aug 14, 2020	122.57	122.90	122.12	122.48	54,700	-1.08(-0.87%)
Aug 13, 2020	124.34	124.34	122.39	123.56	37,823	-1.01(-0.81%)
Aug 12, 2020	123.99	125.30	122.90	124.57	54,870	+2.49(+2.04%)
Aug 11, 2020	121.27	124.41	121.24	122.08	98,832	+2.36(+1.97%)
Aug 10, 2020	122.52	123.83	119.48	119.72	66,500	-1.85(-1.52%)
Aug 07, 2020	118.84	122.09	118.84	121.57	90,400	+1.66(+1.38%)
Aug 06, 2020	121.86	122.07	118.16	119.91	62,633	-1.46(-1.20%)
Aug 05, 2020	122.10	123.91	120.66	121.37	100,901	+0.87(+0.72%)
Aug 04, 2020	121.44	123.14	119.38	120.50	89,876	-1.50(-1.23%)