Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	272.70	273.20	272.56	273.00	399,661	-0.10(-0.04%)
Feb 25, 2022	272.47	273.10	271.83	273.10	271,665	+0.94(+0.35%)
Feb 24, 2022	272.05	272.42	271.50	272.16	571,522	-0.09(-0.03%)
Feb 23, 2022	272.44	272.66	272.03	272.25	275,121	+0.00(+0.00%)
Feb 22, 2022	272.72	272.90	272.25	272.25	217,281	-0.41(-0.15%)
Feb 18, 2022				272.66	0	+0.12(+0.04%)
Feb 17, 2022	272.67	272.86	272.43	272.54	183,587	-0.21(-0.08%)
Feb 16, 2022	272.56	273.40	272.53	272.75	224,601	+0.06(+0.02%)
Feb 15, 2022	272.68	273.07	272.26	272.69	390,125	-0.02(-0.01%)
Feb 14, 2022	272.48	272.95	272.17	272.71	300,206	+0.30(+0.11%)
Feb 11, 2022	272.83	272.84	272.10	272.41	537,471	-0.39(-0.14%)
Feb 10, 2022	272.51	273.03	272.50	272.80	395,605	-0.07(-0.03%)
Feb 09, 2022	272.66	272.93	272.26	272.87	346,161	+0.55(+0.20%)
Feb 08, 2022	272.50	272.95	272.00	272.32	564,796	+0.00(+0.00%)
Feb 07, 2022	272.62	272.80	272.13	272.32	375,206	-0.18(-0.07%)
Feb 04, 2022	272.77	273.00	272.44	272.50	227,793	-0.12(-0.04%)
Feb 03, 2022	272.66		272.41	272.62	304,213	-0.28(-0.10%)
Feb 02, 2022	272.95	273.14	272.65	272.90	315,635	-0.10(-0.04%)
Feb 01, 2022	272.95	273.10	272.15	273.00	350,103	+0.05(+0.02%)
Jan 31, 2022	272.87		272.30	272.95	411,448	-0.02(-0.01%)
Jan 28, 2022	272.78	273.00	272.21	272.97	410,940	-0.03(-0.01%)
Jan 27, 2022	272.84	273.10	272.05	273.00	377,048	+0.43(+0.16%)
Jan 26, 2022	273.01	273.32	272.09	272.57	331,298	+0.57(+0.21%)
Jan 25, 2022	273.00	273.33	272.00	272.00	658,663	-1.64(-0.60%)
Jan 24, 2022	272.92	273.96	272.30	273.64	493,881	+0.88(+0.32%)
Jan 21, 2022	272.98	273.87	272.22	272.76	456,392	-0.26(-0.10%)
Jan 20, 2022	273.16	273.46	272.75	273.02	240,216	-0.02(-0.01%)
Jan 19, 2022	273.14	273.33	272.62	273.04	340,841	+0.04(+0.01%)
Jan 18, 2022	273.17	273.34	272.60	273.00	262,126	-0.36(-0.13%)
Jan 14, 2022				273.36	0	+0.14(+0.05%)
Jan 13, 2022	273.17	273.44	272.52	273.22	152,562	+0.45(+0.16%)
Jan 12, 2022	273.36	273.60	272.20	272.77	561,839	-0.45(-0.16%)
Jan 11, 2022	273.37	273.40	272.70	273.22	265,504	-0.26(-0.10%)
Jan 10, 2022	273.33	273.79	272.67	273.48	186,119	-0.48(-0.18%)
Jan 07, 2022	273.55	274.17	272.00	273.96	295,350	+0.51(+0.19%)
Jan 06, 2022	273.13	274.14	273.13	273.45	249,712	+0.25(+0.09%)
Jan 05, 2022	273.01	273.90	272.87	273.20	304,045	+0.19(+0.07%)
Jan 04, 2022	273.30	273.59	272.47	273.01	270,404	-0.39(-0.14%)
Jan 03, 2022	273.00	273.50	271.89	273.40	344,764	+0.40(+0.15%)
Dec 31, 2021	273.28	273.78	272.45	273.00	156,892	-0.08(-0.03%)
Dec 30, 2021	273.05	273.55	272.60	273.08	187,573	+0.12(+0.04%)
Dec 29, 2021	273.04	273.69	272.59	272.96	172,325	-0.32(-0.12%)
Dec 28, 2021	273.47	273.75	272.98	273.28	222,518	-0.10(-0.04%)
Dec 27, 2021	272.88	274.14	272.85	273.38	97,655	+0.68(+0.25%)
Dec 23, 2021	272.98	273.29	272.08	272.70	191,538	-0.68(-0.25%)
Dec 22, 2021	270.95	273.38	270.95	273.38	292,879	+2.50(+0.92%)
Dec 21, 2021	270.97	271.42	270.19	270.88	360,301	+0.51(+0.19%)
Dec 20, 2021	269.32	271.43	269.17	270.37	370,705	+1.37(+0.51%)
Dec 17, 2021	270.25	270.53	269.00	269.00	994,735	-1.20(-0.44%)
Dec 16, 2021	271.40	271.65	270.00	270.20	922,442	-0.39(-0.14%)
Dec 15, 2021	271.30	271.83	270.35	270.59	536,079	-0.71(-0.26%)
Dec 14, 2021	271.12	271.93	270.69	271.30	358,360	+0.05(+0.02%)
Dec 13, 2021	271.44	271.96	270.90	271.25	251,063	-0.23(-0.08%)
Dec 10, 2021	272.20	272.20	271.25	271.48	341,328	-0.32(-0.12%)
Dec 09, 2021	271.80	272.56	271.76	271.80	136,137	-0.46(-0.17%)
Dec 08, 2021	271.80	272.35	271.32	272.26	247,281	+1.04(+0.38%)
Dec 07, 2021	272.29	272.60	271.12	271.22	196,167	-0.78(-0.29%)
Dec 06, 2021	272.00	272.65	270.97	272.00	202,177	-0.56(-0.21%)
Dec 03, 2021	271.72	272.77	270.50	272.56	689,160	+1.56(+0.58%)
Dec 02, 2021	271.40	272.98	270.98	271.00	302,220	+0.00(+0.00%)