Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	148.48	152.43	147.61	152.08	323,278	+4.00(+2.70%)
Oct 30, 2017	145.29	148.16	144.29	148.08	331,192	+2.81(+1.93%)
Oct 27, 2017	143.89	146.06	141.85	145.27	125,199	+2.77(+1.94%)
Oct 26, 2017	139.30	142.80	139.00	142.50	141,948	+3.98(+2.87%)
Oct 25, 2017	140.32	140.32	137.34	138.52	120,449	-1.91(-1.36%)
Oct 24, 2017	139.55	141.99	138.67	140.43	100,955	+1.39(+1.00%)
Oct 23, 2017	139.80	139.80	138.31	139.04	81,048	-0.04(-0.03%)
Oct 20, 2017	139.50	140.00	138.67	139.08	60,057	+0.69(+0.50%)
Oct 19, 2017	137.58	138.78	136.44	138.39	77,883	-0.52(-0.37%)
Oct 18, 2017	139.05	139.98	137.78	138.91	67,169	+0.45(+0.33%)
Oct 17, 2017	139.00	139.29	137.62	138.46	129,747	-1.07(-0.77%)
Oct 16, 2017	137.60	139.74	137.05	139.53	86,121	+2.83(+2.07%)
Oct 13, 2017	136.30	137.69	135.86	136.70	253,472	+0.88(+0.65%)
Oct 12, 2017	132.67	137.35	132.25	135.82	143,343	+2.83(+2.13%)
Oct 11, 2017	137.00	137.00	132.59	132.99	184,073	-3.93(-2.87%)
Oct 10, 2017	137.00	137.60	135.36	136.92	88,507	+0.15(+0.11%)
Oct 09, 2017	137.10	137.70	136.01	136.77	91,128	-0.19(-0.14%)
Oct 06, 2017	137.50	138.31	136.78	136.96	68,748	-0.92(-0.67%)
Oct 05, 2017	136.92	138.00	136.18	137.88	84,379	+1.38(+1.01%)
Oct 04, 2017	137.00	137.36	134.90	136.50	104,016	-0.42(-0.31%)
Oct 03, 2017	135.00	136.97	133.75	136.92	89,502	+2.30(+1.71%)
Oct 02, 2017	134.00	134.67	131.56	134.62	154,635	+1.34(+1.01%)
Sep 29, 2017	131.24	133.85	130.63	133.28	118,811	+1.76(+1.34%)
Sep 28, 2017	131.09	132.10	128.00	131.52	72,722	-0.27(-0.20%)
Sep 27, 2017	126.75	132.21	125.95	131.79	154,021	+5.45(+4.31%)
Sep 26, 2017	126.38	127.59	126.27	126.34	65,773	+0.43(+0.34%)
Sep 25, 2017	126.92	127.70	125.08	125.91	107,820	-1.11(-0.87%)
Sep 22, 2017	127.01	128.53	126.42	127.02	88,203	-0.05(-0.04%)
Sep 21, 2017	128.06	129.30	126.89	127.07	91,901	-1.16(-0.90%)
Sep 20, 2017	128.00	129.61	127.50	128.23	86,488	+0.33(+0.26%)
Sep 19, 2017	128.00	128.00	127.03	127.90	72,725	+0.40(+0.31%)
Sep 18, 2017	127.43	128.00	126.40	127.50	161,038	+1.33(+1.05%)
Sep 15, 2017	124.33	126.50	123.62	126.17	168,009	+2.05(+1.65%)
Sep 14, 2017	123.49	124.70	123.21	124.12	54,355	+0.45(+0.36%)
Sep 13, 2017	124.12	124.50	123.02	123.67	51,017	-0.33(-0.27%)
Sep 12, 2017	122.44	124.11	122.21	124.00	67,737	+1.77(+1.45%)
Sep 11, 2017	121.18	122.31	119.09	122.23	84,231	+2.52(+2.11%)
Sep 08, 2017	118.85	120.43	117.41	119.71	63,375	+0.55(+0.46%)
Sep 07, 2017	118.52	119.54	117.51	119.16	67,769	+0.82(+0.69%)
Sep 06, 2017	119.46	119.56	117.81	118.34	74,030	-0.54(-0.45%)
Sep 05, 2017	119.08	119.81	117.52	118.88	56,236	-0.69(-0.58%)
Sep 01, 2017	118.51	119.71	116.78	119.57	118,063	+1.02(+0.86%)
Aug 31, 2017	118.55	119.78	117.11	118.55	108,562	+0.56(+0.47%)
Aug 30, 2017	115.90	118.24	114.76	117.99	101,312	+2.27(+1.96%)
Aug 29, 2017	116.52	117.87	114.42	115.72	73,104	-1.80(-1.53%)
Aug 28, 2017	116.73	117.95	115.10	117.52	113,778	+1.24(+1.07%)
Aug 25, 2017	114.50	117.07	113.95	116.28	102,701	+1.96(+1.71%)
Aug 24, 2017	115.50	115.50	113.50	114.32	93,288	-0.99(-0.86%)
Aug 23, 2017	114.90	115.60	113.81	115.31	49,003	-0.67(-0.58%)
Aug 22, 2017	112.82	116.81	112.22	115.98	179,463	+3.34(+2.97%)
Aug 21, 2017	115.87	116.06	112.15	112.64	150,995	-2.54(-2.21%)
Aug 18, 2017	113.96	116.18	112.30	115.18	124,453	+0.24(+0.21%)
Aug 17, 2017	114.71	117.67	114.60	114.94	148,857	-1.32(-1.14%)
Aug 16, 2017	116.50	117.18	115.71	116.26	268,425	+0.16(+0.14%)
Aug 15, 2017	118.55	118.92	115.92	116.10	94,016	-2.33(-1.97%)
Aug 14, 2017	119.43	120.43	118.06	118.43	81,250	-0.05(-0.04%)
Aug 11, 2017	117.12	119.08	116.91	118.48	100,372	+0.45(+0.38%)
Aug 10, 2017	117.70	118.99	116.37	118.03	115,652	-0.62(-0.52%)
Aug 09, 2017	117.58	119.50	116.83	118.65	100,181	+0.11(+0.09%)
Aug 08, 2017	118.09	120.34	117.86	118.54	112,662	-0.01(-0.01%)
Aug 07, 2017	119.26	119.53	117.76	118.55	108,804	-0.40(-0.34%)
Aug 04, 2017	115.69	119.87	114.11	118.95	182,195	+3.93(+3.42%)
Aug 03, 2017	116.61	117.72	114.22	115.02	147,028	-1.71(-1.46%)
Aug 02, 2017	121.50	122.70	115.78	116.73	157,097	-4.68(-3.85%)