Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2021	184.81	188.37	184.49	188.06	52,512	+6.58(+3.63%)
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%)