Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	272.07	272.25	271.60	271.70	176,054	-0.30(-0.11%)
Mar 30, 2022	272.22	273.09	272.00	272.00	153,171	-0.84(-0.31%)
Mar 29, 2022	272.47	272.99	271.95	272.84	152,330	+0.49(+0.18%)
Mar 28, 2022	271.91	272.46	271.81	272.35	142,697	+0.41(+0.15%)
Mar 25, 2022	272.32	272.50	271.79	271.94	117,621	-0.32(-0.12%)
Mar 24, 2022	272.39	272.55	271.90	272.26	110,965	+0.49(+0.18%)
Mar 23, 2022	272.92	273.19	271.36	271.77	279,641	-0.83(-0.30%)
Mar 22, 2022	273.42	273.49	272.60	272.60	170,720	-0.77(-0.28%)
Mar 21, 2022	273.20	273.58	272.67	273.37	253,385	+0.14(+0.05%)
Mar 18, 2022	272.50	273.36	271.98	273.23	239,565	+0.78(+0.29%)
Mar 17, 2022	273.02	273.05	272.40	272.45	202,197	-0.65(-0.24%)
Mar 16, 2022	273.35	273.50	272.85	273.10	192,533	-0.10(-0.04%)
Mar 15, 2022	272.72	273.51	272.58	273.20	255,725	+0.55(+0.20%)
Mar 14, 2022	273.21	273.34	272.63	272.65	196,666	-0.36(-0.13%)
Mar 11, 2022	273.36	273.55	272.85	273.01	133,289	-0.49(-0.18%)
Mar 10, 2022	273.02	274.00	273.02	273.50	128,561	+0.05(+0.02%)
Mar 09, 2022	273.28	273.53	272.96	273.45	177,683	+0.65(+0.24%)
Mar 08, 2022	273.14	273.82	272.65	272.80	313,110	-0.53(-0.19%)
Mar 07, 2022	272.70	273.40	272.68	273.33	524,472	+0.43(+0.16%)
Mar 04, 2022	272.72	272.92	272.65	272.90	139,656	-0.02(-0.01%)
Mar 03, 2022	272.90	273.19	272.65	272.92	190,489	+0.22(+0.08%)
Mar 02, 2022	272.99	273.15	272.65	272.70	199,685	-0.30(-0.11%)
Mar 01, 2022	272.95	273.11	272.31	273.00	300,740	+0.00(+0.00%)
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%)