Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	190.23	190.23	185.59	187.35	41,320	-1.06(-0.56%)
May 27, 2021	190.25	192.38	186.67	188.41	75,031	+0.08(+0.04%)
May 26, 2021	184.84	189.20	181.01	188.33	76,547	+8.24(+4.58%)
May 25, 2021	183.11	185.56	179.91	180.09	47,022	-3.07(-1.68%)
May 24, 2021	183.46	186.36	182.26	183.16	67,684	-0.30(-0.16%)
May 21, 2021	182.43	184.82	180.25	183.46	71,407	+3.66(+2.04%)
May 20, 2021	178.68	180.30	177.60	179.80	38,856	+0.88(+0.49%)
May 19, 2021	175.75	179.23	175.01	178.92	42,137	-0.50(-0.28%)
May 18, 2021	181.64	185.64	179.00	179.42	54,822	-2.84(-1.56%)
May 17, 2021	183.95	184.04	181.28	182.26	37,379	-4.01(-2.15%)
May 14, 2021	184.80	186.99	184.17	186.27	42,694	+4.19(+2.30%)
May 13, 2021	177.62	182.27	176.38	182.08	59,408	+6.24(+3.55%)
May 12, 2021	180.61	181.03	175.20	175.84	88,338	-7.22(-3.94%)
May 11, 2021	175.21	183.48	172.84	183.06	91,914	+2.38(+1.32%)
May 10, 2021	189.65	189.65	180.40	180.68	61,231	-9.48(-4.99%)
May 07, 2021	191.57	193.03	189.15	190.16	32,446	-0.79(-0.41%)
May 06, 2021	189.04	192.12	187.48	190.95	46,346	+2.35(+1.25%)
May 05, 2021	189.32	191.76	186.40	188.60	79,696	+0.85(+0.45%)
May 04, 2021	192.97	193.78	187.00	187.75	53,451	-7.22(-3.70%)
May 03, 2021	198.61	201.33	193.26	194.97	154,282	-0.87(-0.44%)
Apr 30, 2021	187.27	200.00	185.24	195.84	127,700	+6.36(+3.36%)
Apr 29, 2021	193.38	193.38	188.93	189.48	95,772	-1.43(-0.75%)
Apr 28, 2021	193.02	193.65	188.30	190.91	117,011	-3.08(-1.59%)
Apr 27, 2021	202.83	202.83	193.66	193.99	68,315	-9.14(-4.50%)
Apr 26, 2021	204.52	206.13	202.84	203.13	33,785	-0.03(-0.01%)
Apr 23, 2021	200.61	205.95	199.02	203.16	62,100	+4.38(+2.20%)
Apr 22, 2021	202.12	204.23	198.29	198.78	42,312	-0.82(-0.41%)
Apr 21, 2021	195.64	202.39	195.64	199.60	37,538	+4.09(+2.09%)
Apr 20, 2021	199.58	201.13	193.25	195.51	85,263	-5.66(-2.81%)
Apr 19, 2021	198.89	202.39	197.01	201.17	72,018	-0.12(-0.06%)
Apr 16, 2021	196.73	202.00	196.73	201.29	113,000	+7.96(+4.12%)
Apr 15, 2021	193.38	194.22	190.37	193.33	24,980	+1.95(+1.02%)
Apr 14, 2021	190.19	194.19	190.03	191.38	30,882	+1.22(+0.64%)
Apr 13, 2021	192.12	192.12	189.26	190.16	31,462	-1.10(-0.58%)
Apr 12, 2021	195.12	195.12	190.09	191.26	32,087	-2.83(-1.46%)
Apr 09, 2021	193.64	194.33	191.18	194.09	26,500	+1.72(+0.89%)
Apr 08, 2021	192.16	194.16	190.19	192.37	46,298	+2.66(+1.40%)
Apr 07, 2021	194.66	195.12	188.74	189.71	34,158	-5.47(-2.80%)
Apr 06, 2021	195.06	196.49	193.69	195.18	46,151	+1.53(+0.79%)
Apr 05, 2021	195.01	197.71	192.20	193.65	54,571	+0.99(+0.51%)
Apr 01, 2021	190.99	192.92	187.81	192.66	65,900	+4.45(+2.36%)
Mar 31, 2021	188.09	191.19	183.35	188.21	74,094	+1.29(+0.69%)
Mar 30, 2021	183.76	188.72	181.61	186.92	56,020	+3.16(+1.72%)
Mar 29, 2021	191.75	196.09	183.69	183.76	68,762	-7.79(-4.07%)
Mar 26, 2021	183.08	192.13	183.08	191.55	138,600	+9.56(+5.25%)
Mar 25, 2021	174.65	183.68	174.65	181.99	62,519	+3.71(+2.08%)
Mar 24, 2021	183.26	186.56	178.16	178.28	87,238	-2.40(-1.33%)
Mar 23, 2021	190.17	190.75	179.30	180.68	66,168	-10.86(-5.67%)
Mar 22, 2021	199.25	199.50	190.95	191.54	51,803	-6.62(-3.34%)
Mar 19, 2021	197.93	199.00	192.72	198.16	219,600	+0.23(+0.12%)
Mar 18, 2021	195.61	198.67	191.33	197.93	124,150	+0.13(+0.07%)
Mar 17, 2021	195.02	197.80	192.26	197.80	92,445	+1.81(+0.92%)
Mar 16, 2021	195.91	196.71	192.70	195.99	54,451	+0.46(+0.24%)
Mar 15, 2021	193.27	195.53	191.48	195.53	47,899	+1.03(+0.53%)
Mar 12, 2021	192.07	196.05	192.00	194.50	63,000	+1.03(+0.53%)
Mar 11, 2021	186.45	193.62	184.36	193.47	61,077	+9.29(+5.04%)
Mar 10, 2021	183.13	188.04	182.68	184.18	44,150	+0.70(+0.38%)
Mar 09, 2021	178.30	184.98	178.30	183.48	90,974	+8.31(+4.74%)
Mar 08, 2021	183.87	183.87	172.21	175.17	94,389	-6.67(-3.67%)
Mar 05, 2021	189.56	189.56	177.07	181.84	110,500	-3.70(-1.99%)
Mar 04, 2021	189.46	190.24	183.29	185.54	144,867	-3.65(-1.93%)
Mar 03, 2021	188.22	190.93	187.20	189.19	68,327	+1.71(+0.91%)
Mar 02, 2021	187.98	189.29	183.55	187.48	72,189	-0.58(-0.31%)