Historical Data for Rogers Corporation (ROG)

$ 104.88   -0.25 (-0.24%) Volume: 161.95k 6:30 PM EDT 22-May-2020
After Hours:  $ 104.88 0.00 (0.00%) Volume: 100.61k 4:07 PM EDT 22-May-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/22/20 106.12 106.12 102.95 104.88 161.95k -0.25 -0.24% 104.88 16.95m 1,697
05/21/20 103.03 106.98 102.91 105.13 117.07k 1.22 1.17% 105.13 12.27m 2,092
05/20/20 103.18 106.185 103.13 103.91 145.84k 2.68 2.65% 103.91 15.17m 2,305
05/19/20 99.58 104.38 98.95 101.23 109.61k 0.90 0.90% 101.23 11.1m 2,088
05/18/20 100.00 100.97 98.94 100.33 220.24k 3.90 4.04% 100.33 21.98m 3,894
05/15/20 97.50 99.07 96.08 96.43 118.26k -1.59 -1.62% 96.43 11.46m 2,280
05/14/20 96.93 98.72 92.011 98.02 133.78k -0.62 -0.63% 98.02 12.84m 3,504
05/13/20 105.90 105.90 97.49 98.64 125.79k -7.64 -7.19% 98.64 12.56m 3,203
05/12/20 105.62 109.45 103.77 106.28 176.78k 1.31 1.25% 106.28 18.85m 3,412
05/11/20 106.65 107.0419 104.95 104.97 180.77k -2.41 -2.24% 104.97 19.18m 3,395
05/08/20 105.00 108.35 104.40 107.38 236.62k 2.70 2.58% 107.38 25.29m 3,977
05/07/20 107.12 107.16 103.54 104.68 148.23k -1.22 -1.15% 104.68 15.55m 2,994
05/06/20 107.49 107.49 104.38 105.90 103.71k -0.36 -0.34% 105.90 11.05m 2,469
05/05/20 108.00 108.79 105.87 106.26 113.68k -0.54 -0.51% 106.26 12.25m 2,707
05/04/20 105.76 107.05 104.56 106.80 78.73k -1.55 -1.43% 106.80 8.39m 2,111
05/01/20 110.31 114.47 104.80 108.35 246.74k -2.69 -2.42% 108.35 26.72m 3,829
04/30/20 115.90 116.07 111.04 111.04 186.9k -4.79 -4.14% 111.04 21.14m 2,669
04/29/20 110.82 117.31 110.79 115.83 120.62k 9.05 8.48% 115.83 13.9m 2,975
04/28/20 112.11 112.125 105.98 106.78 120.07k -2.62 -2.39% 106.78 12.91m 1,912
04/27/20 104.36 111.60 103.9475 109.40 120.2k 5.31 5.10% 109.40 13.15m 2,267