Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	119.75	120.87	117.90	119.34	267,996	-1.64(-1.36%)
Dec 29, 2022	115.45	121.82	115.18	120.98	525,177	+6.75(+5.91%)
Dec 28, 2022	112.95	115.45	112.51	114.23	536,879	+1.74(+1.55%)
Dec 27, 2022	114.00	114.00	111.55	112.49	228,578	-1.04(-0.92%)
Dec 23, 2022	113.18	113.90	111.38	113.53	204,206	+0.35(+0.31%)
Dec 22, 2022	114.18	114.18	110.97	113.18	264,238	-1.25(-1.09%)
Dec 21, 2022	113.84	114.84	113.13	114.43	272,768	+0.69(+0.61%)
Dec 20, 2022	113.94	115.72	112.67	113.74	313,445	-0.82(-0.72%)
Dec 19, 2022	115.80	117.12	113.26	114.56	318,198	-1.04(-0.90%)
Dec 16, 2022	118.24	119.39	113.75	115.60	1,613,923	-3.26(-2.74%)
Dec 15, 2022	122.33	122.50	115.79	118.86	704,592	-3.44(-2.81%)
Dec 14, 2022	121.70	124.27	120.66	122.30	587,009	+0.02(+0.02%)
Dec 13, 2022	121.48	124.28	119.04	122.28	656,945	+1.92(+1.60%)
Dec 12, 2022	119.36	121.12	118.41	120.36	491,261	-0.01(-0.01%)
Dec 09, 2022	120.00	124.21	119.81	120.37	801,769	+0.46(+0.38%)
Dec 08, 2022	120.28	126.29	119.90	119.91	788,326	-0.58(-0.48%)
Dec 07, 2022	118.86	120.67	117.83	120.49	532,694	+1.40(+1.18%)
Dec 06, 2022	119.67	120.00	116.81	119.09	508,993	-0.60(-0.50%)
Dec 05, 2022	118.23	121.75	117.62	119.69	722,508	+0.97(+0.82%)
Dec 02, 2022	111.63	119.07	110.27	118.72	843,095	+6.05(+5.37%)
Dec 01, 2022	109.65	113.10	109.05	112.67	639,577	+3.63(+3.33%)
Nov 30, 2022	104.42	109.04	104.31	109.04	557,297	+4.64(+4.44%)
Nov 29, 2022	104.47	105.03	103.85	104.40	349,287	+0.11(+0.11%)
Nov 28, 2022	105.90	106.71	103.90	104.29	274,760	-2.22(-2.08%)
Nov 25, 2022	108.27	108.47	106.27	106.51	93,755	-1.70(-1.57%)
Nov 23, 2022	101.13	108.98	101.08	108.21	643,390	+8.31(+8.32%)
Nov 22, 2022	100.75	102.23	98.71	99.90	315,423	-0.95(-0.94%)
Nov 21, 2022	100.00	101.37	98.45	100.85	477,665	+0.34(+0.34%)
Nov 18, 2022	104.19	105.43	100.11	100.51	500,820	-3.18(-3.07%)
Nov 17, 2022	103.72	104.86	102.00	103.69	472,223	-1.48(-1.41%)
Nov 16, 2022	106.76	106.76	104.80	105.17	356,001	-1.92(-1.79%)
Nov 15, 2022	104.77	107.88	104.15	107.09	571,335	+3.31(+3.19%)
Nov 14, 2022	105.43	105.43	103.11	103.78	469,495	-0.77(-0.74%)
Nov 11, 2022	108.00	108.33	103.72	104.55	697,178	-3.42(-3.17%)
Nov 10, 2022	105.08	108.79	105.08	107.97	727,530	+5.49(+5.36%)
Nov 09, 2022	102.06	104.51	99.80	102.48	1,242,108	-2.08(-1.99%)
Nov 08, 2022	106.11	107.25	103.66	104.56	1,221,960	-0.79(-0.75%)
Nov 07, 2022	106.77	109.96	103.50	105.35	1,072,201	-0.27(-0.26%)
Nov 04, 2022	110.75	111.53	104.97	105.62	1,223,092	-3.27(-3.00%)
Nov 03, 2022	119.25	120.05	107.70	108.89	2,557,811	-18.94(-14.82%)
Nov 02, 2022	129.00	131.42	124.50	127.83	4,506,847	-101.66(-44.30%)
Nov 01, 2022	235.50	235.55	228.54	229.49	692,975	-5.84(-2.48%)
Oct 31, 2022	235.70	239.37	234.91	235.33	204,982	-0.72(-0.31%)
Oct 28, 2022	236.61	240.97	234.53	236.05	141,536	-0.58(-0.25%)
Oct 27, 2022	235.00	239.62	234.45	236.63	200,533	+2.53(+1.08%)
Oct 26, 2022	237.30	237.30	233.36	234.10	193,381	-3.37(-1.42%)
Oct 25, 2022	235.14	239.47	234.26	237.47	147,615	+2.33(+0.99%)
Oct 24, 2022	236.97	238.09	234.69	235.14	134,885	-0.70(-0.30%)
Oct 21, 2022	236.96	237.13	234.17	235.84	127,919	+1.08(+0.46%)
Oct 20, 2022	237.56	240.16	233.27	234.76	186,498	-4.23(-1.77%)
Oct 19, 2022	238.18	240.00	235.34	238.99	172,852	-0.91(-0.38%)
Oct 18, 2022	235.69	240.66	235.69	239.90	161,701	+4.81(+2.05%)
Oct 17, 2022	235.18	236.91	234.31	235.09	119,040	+0.74(+0.32%)
Oct 14, 2022	230.30	235.28	229.30	234.35	284,788	+5.27(+2.30%)
Oct 13, 2022	232.78	233.07	228.22	229.08	263,572	-2.24(-0.97%)
Oct 12, 2022	234.08	234.36	230.65	231.32	144,108	-1.97(-0.84%)
Oct 11, 2022	235.00	236.20	232.21	233.29	198,819	-1.48(-0.63%)
Oct 10, 2022	236.00	237.22	234.09	234.77	69,232	-1.53(-0.65%)
Oct 07, 2022	238.00	238.00	234.72	236.30	120,242	-1.72(-0.72%)
Oct 06, 2022	241.53	241.63	237.19	238.02	147,101	-2.49(-1.04%)
Oct 05, 2022	242.60	244.39	240.49	240.51	84,359	-4.12(-1.68%)
Oct 04, 2022	244.17	245.31	243.40	244.63	112,218	+2.15(+0.89%)