Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	246.63	248.25	240.46	241.88	267,847	-3.90(-1.59%)
Sep 29, 2022	247.10	248.35	243.50	245.78	172,388	-0.25(-0.10%)
Sep 28, 2022	244.00	247.24	242.16	246.03	169,113	+1.83(+0.75%)
Sep 27, 2022	241.80	245.97	241.80	244.20	121,266	+2.58(+1.07%)
Sep 26, 2022	245.00	245.87	241.50	241.62	130,147	-2.63(-1.08%)
Sep 23, 2022	246.76	246.91	242.21	244.25	149,079	-2.51(-1.02%)
Sep 22, 2022	240.84	252.49	240.49	246.76	350,269	+5.28(+2.19%)
Sep 21, 2022	243.52	244.85	241.48	241.48	104,575	-0.91(-0.38%)
Sep 20, 2022	241.99	243.38	241.30	242.39	136,843	-1.00(-0.41%)
Sep 19, 2022	249.30	249.30	243.00	243.39	313,694	-5.84(-2.34%)
Sep 16, 2022	249.57	250.09	247.49	249.23	295,348	-0.56(-0.22%)
Sep 15, 2022	253.65	253.65	249.49	249.79	208,065	-4.20(-1.65%)
Sep 14, 2022	254.00	254.99	252.15	253.99	88,213	+0.35(+0.14%)
Sep 13, 2022	253.93	254.69	253.00	253.64	115,378	-1.25(-0.49%)
Sep 12, 2022	255.18	256.00	253.00	254.89	151,502	+0.82(+0.32%)
Sep 09, 2022	252.60	255.24	251.79	254.07	182,995	+2.07(+0.82%)
Sep 08, 2022	250.00	252.08	244.80	252.00	391,891	+1.85(+0.74%)
Sep 07, 2022	252.00	252.44	249.19	250.15	312,127	-1.52(-0.60%)
Sep 06, 2022	257.19	256.50	249.58	251.67	486,062	-5.70(-2.21%)
Sep 02, 2022	252.00	258.50	251.95	257.37	366,369	+7.05(+2.82%)
Sep 01, 2022	251.14	252.75	249.88	250.32	235,388	-0.20(-0.08%)
Aug 31, 2022	253.15	253.96	250.23	250.52	166,944	-3.19(-1.26%)
Aug 30, 2022	253.65	255.27	253.15	253.71	104,524	+0.56(+0.22%)
Aug 29, 2022	253.87	254.21	252.58	253.15	97,076	-1.41(-0.55%)
Aug 26, 2022	255.55	255.98	253.72	254.56	80,427	-0.14(-0.05%)
Aug 25, 2022	252.77	254.93	252.00	254.70	117,770	+2.13(+0.84%)
Aug 24, 2022	253.00	256.00	252.50	252.57	226,066	-0.19(-0.08%)
Aug 23, 2022	264.55	265.85	250.64	252.76	751,852	-12.03(-4.54%)
Aug 22, 2022	266.00	266.38	264.67	264.79	207,919	-1.39(-0.52%)
Aug 19, 2022	269.48	269.50	265.55	266.18	201,760	-3.17(-1.18%)
Aug 18, 2022	269.50	270.20	268.68	269.35	144,530	-0.15(-0.06%)
Aug 17, 2022	269.54	270.65	269.21	269.50	119,828	-0.15(-0.06%)
Aug 16, 2022	269.15	270.10	269.00	269.65	63,907	-0.03(-0.01%)
Aug 15, 2022	268.83	269.78	268.51	269.68	137,808	+0.58(+0.22%)
Aug 12, 2022	268.19	269.10	267.33	269.10	91,968	+1.78(+0.67%)
Aug 11, 2022	268.50	268.85	267.00	267.32	132,588	-0.68(-0.25%)
Aug 10, 2022	267.82	268.41	267.05	268.00	188,951	+1.78(+0.67%)
Aug 09, 2022	266.64	266.91	265.77	266.22	111,722	-0.33(-0.12%)
Aug 08, 2022	269.30	269.93	266.50	266.55	182,629	-2.55(-0.95%)
Aug 05, 2022	266.39	269.15	266.20	269.10	77,826	+2.90(+1.09%)
Aug 04, 2022	266.16	269.19	265.81	266.20	247,721	-1.57(-0.59%)
Aug 03, 2022	267.02	268.93	265.75	267.77	105,005	+0.78(+0.29%)
Aug 02, 2022	267.26	268.31	266.82	266.99	245,785	-0.51(-0.19%)
Aug 01, 2022	267.85	269.20	266.42	267.50	111,674	-1.75(-0.65%)
Jul 29, 2022	268.29	270.65	265.02	269.25	164,340	-0.30(-0.11%)
Jul 28, 2022	268.94	271.12	265.01	269.55	141,237	+0.25(+0.09%)
Jul 27, 2022	266.79	269.30	266.03	269.30	133,260	+1.31(+0.49%)
Jul 26, 2022	267.56	269.30	265.01	267.99	94,508	-0.96(-0.36%)
Jul 25, 2022	267.50	269.80	266.25	268.95	189,501	+1.06(+0.40%)
Jul 22, 2022	268.00	268.15	265.01	267.89	113,584	-0.71(-0.26%)
Jul 21, 2022	269.00	269.40	265.69	268.60	100,417	+0.49(+0.18%)
Jul 20, 2022	266.14	269.60	263.11	268.11	197,757	+2.10(+0.79%)
Jul 19, 2022	263.97	267.18	263.11	266.01	118,696	+2.48(+0.94%)
Jul 18, 2022	264.88	266.10	263.05	263.53	118,212	-0.47(-0.18%)
Jul 15, 2022	263.48	266.34	262.15	264.00	130,201	+0.71(+0.27%)
Jul 14, 2022	260.67	264.88	260.36	263.29	90,034	+1.36(+0.52%)
Jul 13, 2022	257.67	262.49	257.67	261.93	74,973	+2.93(+1.13%)
Jul 12, 2022	259.04	260.04	256.85	259.00	133,285	-1.00(-0.38%)
Jul 11, 2022	261.63	262.00	260.00	260.00	140,131	-2.68(-1.02%)
Jul 08, 2022	262.75	263.22	261.00	262.68	172,873	-0.74(-0.28%)
Jul 07, 2022	263.00	264.15	261.05	263.42	139,532	+0.42(+0.16%)
Jul 06, 2022	261.05	263.41	260.66	263.00	136,437	+1.71(+0.65%)
Jul 05, 2022	259.62	261.55	258.55	261.29	225,091	+0.29(+0.11%)