Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		161.92	161.92	161.92	0	+3.94(+2.49%)
Dec 28, 2017	157.71	159.16	155.80	157.98	79,462	+0.41(+0.26%)
Dec 27, 2017	158.05	159.96	155.60	157.57	91,626	+0.13(+0.08%)
Dec 26, 2017	158.60	158.60	155.02	157.44	135,675	-2.16(-1.35%)
Dec 22, 2017	161.87	161.87	159.48	159.60	59,887	-2.52(-1.55%)
Dec 21, 2017	163.31	164.26	161.88	162.12	60,136	-0.53(-0.33%)
Dec 20, 2017	163.04	167.38	161.78	162.65	124,694	-0.38(-0.23%)
Dec 19, 2017	163.35	165.49	162.16	163.03	102,014	+0.02(+0.01%)
Dec 18, 2017	162.70	163.50	161.50	163.01	150,460	+2.15(+1.34%)
Dec 15, 2017	157.03	161.58	157.03	160.86	230,791	+4.29(+2.74%)
Dec 14, 2017	158.02	158.08	155.68	156.57	100,805	-1.57(-0.99%)
Dec 13, 2017	156.99	160.05	153.91	158.14	109,476	+0.95(+0.60%)
Dec 12, 2017	155.34	158.43	155.34	157.19	229,373	+1.86(+1.20%)
Dec 11, 2017	154.65	155.99	154.47	155.33	146,214	+0.33(+0.21%)
Dec 08, 2017	155.40	156.31	153.54	155.00	115,212	+0.00(+0.00%)
Dec 07, 2017	151.61	154.18	151.25		133,725	+0.00(+0.00%)
Dec 06, 2017	151.65	152.60	151.02	151.20	181,310	-1.05(-0.69%)
Dec 05, 2017	153.56	154.86	151.81	152.25	129,648	-1.42(-0.92%)
Dec 04, 2017	160.67	160.67	153.42	153.67	187,891	-4.50(-2.85%)
Dec 01, 2017	160.75	160.75	153.60	158.17	217,384	-2.93(-1.82%)
Nov 30, 2017	160.91	161.56	157.11	161.10	192,033	+1.84(+1.16%)
Nov 29, 2017	163.50	163.95	158.19	159.26	189,544	-4.46(-2.72%)
Nov 28, 2017	162.13	164.15	161.76	163.72	117,052	+1.95(+1.21%)
Nov 27, 2017	165.08	165.10	161.28	161.77	150,592	-3.26(-1.98%)
Nov 24, 2017	164.00	165.30	163.15	165.03	69,793	+1.99(+1.22%)
Nov 22, 2017	167.18	168.07	163.00	163.04	123,233	-4.11(-2.46%)
Nov 21, 2017	160.79	167.17	159.91	167.15	184,909	+7.70(+4.83%)
Nov 20, 2017	158.27	161.21	158.27	159.45	195,017	+1.05(+0.66%)
Nov 17, 2017	157.42	159.57	156.65	158.40	119,635	+0.10(+0.06%)
Nov 16, 2017	154.07	160.07	152.81	158.30	191,813	+5.19(+3.39%)
Nov 15, 2017	151.68	154.34	150.21	153.11	162,359	-0.09(-0.06%)
Nov 14, 2017	152.55	154.98	152.23	153.20	119,993	-0.81(-0.53%)
Nov 13, 2017	151.95	155.01	151.95	154.01	158,224	+1.01(+0.66%)
Nov 10, 2017	149.41	153.68	148.82	153.00	143,396	+2.78(+1.85%)
Nov 09, 2017	151.69	151.69	149.34	150.22	135,887	-2.28(-1.50%)
Nov 08, 2017	146.00	152.56	145.66	152.50	675,669	+6.12(+4.18%)
Nov 07, 2017	148.83	149.15	144.71	146.38	142,833	-2.70(-1.81%)
Nov 06, 2017	152.49	152.49	148.13	149.08	183,948	-3.56(-2.33%)
Nov 03, 2017	152.35	153.44	147.59	152.64	297,216	+7.45(+5.13%)
Nov 02, 2017	150.95	153.26	144.61	145.19	306,997	-6.69(-4.40%)
Nov 01, 2017	153.00	154.00	150.28	151.88	528,872	-0.20(-0.13%)
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%)