Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	120.74	126.40	117.31	121.03	608,477	+11.49(+10.49%)
Apr 25, 2024	108.79	110.77	108.06	109.54	265,672	+0.47(+0.43%)
Apr 24, 2024	109.66	110.42	108.39	109.07	131,739	-0.14(-0.13%)
Apr 23, 2024	108.38	110.32	108.38	109.21	214,672	+1.45(+1.35%)
Apr 22, 2024	109.82	110.85	107.50	107.76	281,324	-1.40(-1.28%)
Apr 19, 2024	106.02	109.61	106.02	109.16	268,743	+2.74(+2.57%)
Apr 18, 2024	105.82	108.46	105.48	106.42	167,051	+0.60(+0.57%)
Apr 17, 2024	110.50	110.55	105.73	105.82	180,701	-3.92(-3.57%)
Apr 16, 2024	109.85	110.58	109.17	109.74	96,207	-0.45(-0.41%)
Apr 15, 2024	110.56	112.34	109.73	110.19	115,207	-0.68(-0.61%)
Apr 12, 2024	114.09	114.09	110.18	110.87	64,571	-3.96(-3.45%)
Apr 11, 2024	113.90	115.27	113.38	114.83	75,223	+0.94(+0.83%)
Apr 10, 2024	115.94	116.17	112.41	113.89	110,775	-5.29(-4.44%)
Apr 09, 2024	117.87	121.69	117.87	119.18	62,913	+1.51(+1.28%)
Apr 08, 2024	117.04	118.02	116.00	117.67	95,563	+1.17(+1.00%)
Apr 05, 2024	116.70	118.07	115.84	116.50	85,111	-0.77(-0.66%)
Apr 04, 2024	117.59	118.73	116.15	117.27	90,560	+0.82(+0.70%)
Apr 03, 2024	114.84	116.93	114.70	116.45	83,621	+0.86(+0.74%)
Apr 02, 2024	117.02	117.36	115.10	115.59	132,601	-2.57(-2.18%)
Apr 01, 2024	119.30	119.30	116.69	118.16	89,086	-0.53(-0.45%)
Mar 28, 2024	120.96	121.14	118.02	118.69	186,099	-1.79(-1.49%)
Mar 27, 2024	118.50	121.48	118.21	120.48	109,793	+2.45(+2.08%)
Mar 26, 2024	119.11	119.11	117.70	118.03	116,401	-0.02(-0.02%)
Mar 25, 2024	118.71	118.71	117.32	118.05	100,580	-0.13(-0.11%)
Mar 22, 2024	118.01	119.47	117.97	118.18	119,872	-0.06(-0.05%)
Mar 21, 2024	118.28	119.68	118.06	118.24	167,468	+0.91(+0.78%)
Mar 20, 2024	113.77	117.53	113.70	117.33	147,545	+2.74(+2.39%)
Mar 19, 2024	114.21	115.99	114.15	114.59	337,654	-0.07(-0.06%)
Mar 18, 2024	118.20	118.69	114.36	114.66	184,753	-3.55(-3.00%)
Mar 15, 2024	117.41	121.69	117.41	118.21	329,932	+0.25(+0.21%)
Mar 14, 2024	117.89	119.25	116.27	117.96	219,090	+0.09(+0.08%)
Mar 13, 2024	115.95	118.17	115.95	117.87	139,383	+1.16(+0.99%)
Mar 12, 2024	117.14	117.75	116.05	116.71	159,123	-1.04(-0.88%)
Mar 11, 2024	116.20	119.15	115.95	117.75	183,555	+1.85(+1.60%)
Mar 08, 2024	112.77	116.20	112.70	115.90	157,633	+4.14(+3.70%)
Mar 07, 2024	110.82	112.21	109.91	111.76	180,718	+1.63(+1.48%)
Mar 06, 2024	111.05	111.05	109.43	110.13	105,207	+0.09(+0.08%)
Mar 05, 2024	110.00	112.61	109.33	110.04	120,562	-0.67(-0.61%)
Mar 04, 2024	111.82	112.22	110.53	110.71	167,228	-1.13(-1.01%)