Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	179.33	184.60	176.77	181.48	80,500	+4.52(+2.55%)
Feb 25, 2021	184.24	186.87	175.62	176.96	62,121	-9.36(-5.02%)
Feb 24, 2021	183.35	189.11	180.32	186.32	117,383	+1.74(+0.94%)
Feb 23, 2021	189.38	189.38	181.05	184.58	148,053	-7.31(-3.81%)
Feb 22, 2021	183.45	195.38	181.00	191.89	100,352	+5.91(+3.18%)
Feb 19, 2021	175.84	192.81	174.00	185.98	135,200	+15.56(+9.13%)
Feb 18, 2021	174.44	174.44	170.03	170.42	53,965	-4.16(-2.38%)
Feb 17, 2021	178.18	178.38	172.88	174.58	42,393	-5.67(-3.15%)
Feb 16, 2021	181.96	182.24	178.01	180.25	42,347	+0.99(+0.55%)
Feb 12, 2021	179.89	182.27	178.29	179.26	43,500	-1.54(-0.85%)
Feb 11, 2021	177.61	181.26	177.06	180.80	58,882	+4.38(+2.48%)
Feb 10, 2021	184.02	184.68	175.82	176.42	61,382	-5.08(-2.80%)
Feb 09, 2021	177.16	183.65	177.16	181.50	50,093	+3.42(+1.92%)
Feb 08, 2021	173.75	178.59	173.75	178.08	45,653	+5.98(+3.47%)
Feb 05, 2021	170.51	172.10	167.70	172.10	44,200	+2.26(+1.33%)
Feb 04, 2021	167.21	170.03	167.21	169.84	43,416	+3.00(+1.80%)
Feb 03, 2021	165.78	168.22	163.63	166.84	40,112	-0.31(-0.19%)
Feb 02, 2021	168.54	169.71	163.35	167.15	40,280	+2.14(+1.30%)
Feb 01, 2021	157.54	166.86	157.54	165.01	62,097	+8.94(+5.73%)
Jan 29, 2021	159.91	161.74	155.42	156.07	78,800	-4.03(-2.52%)
Jan 28, 2021	164.04	164.04	159.62	160.10	65,239	-1.75(-1.08%)
Jan 27, 2021	160.40	164.12	159.44	161.85	69,369	-4.20(-2.53%)
Jan 26, 2021	170.16	170.16	163.31	166.05	58,150	-2.09(-1.24%)
Jan 25, 2021	166.84	171.00	164.78	168.14	65,775	+0.17(+0.10%)
Jan 22, 2021	161.67	168.68	161.34	167.97	72,000	+3.81(+2.32%)
Jan 21, 2021	173.62	173.75	164.14	164.16	132,956	-8.31(-4.82%)
Jan 20, 2021	171.72	176.64	171.14	172.47	75,246	+1.92(+1.13%)
Jan 19, 2021	170.97	174.20	169.58	170.55	156,769	+1.41(+0.83%)
Jan 15, 2021	172.07	175.59	168.20	169.14	53,900	-5.86(-3.35%)
Jan 14, 2021	175.67	177.41	174.63	175.00	58,891	+1.23(+0.71%)
Jan 13, 2021	173.69	176.92	172.90	173.77	57,913	+0.25(+0.14%)
Jan 12, 2021	176.47	176.80	170.84	173.52	134,973	-2.64(-1.50%)
Jan 11, 2021	180.50	181.94	169.07	176.16	124,766	-7.48(-4.07%)
Jan 08, 2021	178.22	184.82	178.22	183.64	145,800	+7.05(+3.99%)
Jan 07, 2021	169.70	177.00	169.48	176.59	134,417	+6.89(+4.06%)
Jan 06, 2021	159.48	170.26	159.48	169.70	241,197	+13.35(+8.54%)
Jan 05, 2021	151.02	157.88	150.86	156.35	91,462	+4.26(+2.80%)
Jan 04, 2021	156.12	156.95	147.93	152.09	102,955	-3.20(-2.06%)
Dec 31, 2020		155.29	155.29	155.29	50,658	+1.53(+1.00%)
Dec 30, 2020	149.35	154.39	149.35	153.76	50,658	+4.26(+2.85%)
Dec 29, 2020	158.25	158.25	147.60	149.50	55,191	-8.63(-5.46%)
Dec 28, 2020	153.19	158.81	151.49	158.13	89,763	+6.87(+4.54%)
Dec 24, 2020	153.16	153.16	150.79	151.26	31,500	-0.76(-0.50%)
Dec 23, 2020	152.55	152.74	151.00	152.02	96,527	+0.93(+0.62%)
Dec 22, 2020	149.19	152.53	149.19	151.09	59,045	+1.47(+0.98%)
Dec 21, 2020	148.65	149.92	146.02	149.62	110,777	-2.97(-1.95%)
Dec 18, 2020	154.79	158.25	152.40	152.59	362,000	-1.61(-1.04%)
Dec 17, 2020	151.44	154.97	150.28	154.20	83,960	+3.65(+2.42%)
Dec 16, 2020	154.78	154.99	150.06	150.55	173,159	-3.10(-2.02%)
Dec 15, 2020	153.32	154.91	152.03	153.65	72,626	+2.46(+1.63%)
Dec 14, 2020	153.00	155.50	151.01	151.19	104,867	+0.62(+0.41%)
Dec 11, 2020	151.00	153.00	149.00	150.57	87,300	-2.65(-1.73%)
Dec 10, 2020	153.57	155.21	151.66	153.22	70,857	-0.97(-0.63%)
Dec 09, 2020	157.26	158.86	153.57	154.19	86,536	-1.88(-1.20%)
Dec 08, 2020	155.79	159.25	152.82	156.07	108,188	-1.15(-0.73%)
Dec 07, 2020	153.02	157.68	153.02	157.22	75,642	+3.51(+2.28%)
Dec 04, 2020	151.82	154.51	150.23	153.71	61,400	+3.55(+2.36%)
Dec 03, 2020	148.85	151.35	147.31	150.16	58,559	+1.82(+1.23%)
Dec 02, 2020	148.14	150.41	147.10	148.34	49,468	+0.00(+0.00%)