Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	111.99	117.25	111.27	116.00	239,600	+1.35(+1.18%)
Feb 27, 2020	116.95	118.75	112.54	114.65	296,398	-4.45(-3.74%)
Feb 26, 2020	117.34	120.74	117.34	119.10	257,025	+2.05(+1.75%)
Feb 25, 2020	114.79	117.68	113.50	117.05	290,523	+3.51(+3.09%)
Feb 24, 2020	107.55	115.00	107.34	113.54	178,404	+3.36(+3.05%)
Feb 21, 2020	110.14	114.58	106.01	110.18	413,900	-0.58(-0.52%)
Feb 20, 2020	110.72	113.25	109.80	110.76	120,965	-0.83(-0.74%)
Feb 19, 2020	112.43	113.24	111.40	111.59	123,217	-0.27(-0.24%)
Feb 18, 2020	113.02	114.50	111.01	111.86	110,519	-1.99(-1.75%)
Feb 14, 2020	114.52	114.59	111.37	113.85	194,700	-1.36(-1.18%)
Feb 13, 2020	116.07	117.80	115.02	115.21	118,325	-1.79(-1.53%)
Feb 12, 2020	116.42	119.14	115.10	117.00	228,115	+1.69(+1.47%)
Feb 11, 2020	114.81	117.31	114.47	115.31	114,386	+1.26(+1.10%)
Feb 10, 2020	114.54	115.03	112.72	114.05	110,587	-1.52(-1.32%)
Feb 07, 2020	117.79	118.42	115.03	115.57	106,600	-2.96(-2.50%)
Feb 06, 2020	121.70	121.70	116.36	118.53	159,152	-2.54(-2.10%)
Feb 05, 2020	120.43	122.53	119.48	121.07	91,002	+2.75(+2.32%)
Feb 04, 2020	119.00	120.46	117.22	118.32	93,417	+2.02(+1.74%)
Feb 03, 2020	118.82	120.47	116.17	116.30	164,839	-1.45(-1.23%)
Jan 31, 2020	121.14	121.67	116.27	117.75	145,200	-3.67(-3.02%)
Jan 30, 2020	121.05	122.76	119.39	121.42	153,677	-1.13(-0.92%)
Jan 29, 2020	125.87	126.55	121.03	122.55	186,636	-3.32(-2.64%)
Jan 28, 2020	127.08	127.08	125.16	125.87	78,257	-0.04(-0.03%)
Jan 27, 2020	123.63	126.65	123.20	125.91	129,477	-0.30(-0.24%)
Jan 24, 2020	129.37	129.68	125.36	126.21	82,900	-2.40(-1.87%)
Jan 23, 2020	130.62	130.68	127.75	128.61	124,450	-2.75(-2.09%)
Jan 22, 2020	131.03	131.93	129.98	131.36	65,763	+0.01(+0.01%)
Jan 21, 2020	132.94	133.23	130.83	131.35	127,500	-2.40(-1.79%)
Jan 17, 2020	134.00	134.70	133.01	133.75	85,200	+0.20(+0.15%)
Jan 16, 2020	132.63	134.00	131.62	133.55	69,892	+2.30(+1.75%)
Jan 15, 2020	136.20	136.48	129.90	131.25	106,603	-5.47(-4.00%)
Jan 14, 2020	136.75	138.99	135.30	136.72	108,388	-0.49(-0.36%)
Jan 13, 2020	133.50	137.23	132.94	137.21	99,072	+3.64(+2.73%)
Jan 10, 2020	134.55	134.55	132.00	133.57	155,300	-0.51(-0.38%)
Jan 09, 2020	131.65	137.27	130.82	134.08	192,469	+3.35(+2.56%)
Jan 08, 2020	130.00	131.33	129.51	130.73	106,837	+0.67(+0.52%)
Jan 07, 2020	127.72	130.12	127.72	130.06	95,621	+1.51(+1.17%)
Jan 06, 2020	127.86	128.80	126.74	128.55	122,961	-0.07(-0.05%)
Jan 03, 2020	126.72	129.83	126.21	128.62	173,900	-0.86(-0.66%)
Jan 02, 2020	125.92	129.58	125.36	129.48	101,343	+4.75(+3.81%)
Dec 31, 2019	124.14	126.57	124.14	124.73	94,700	+0.03(+0.02%)
Dec 30, 2019	124.98	125.40	124.07	124.70	97,936	-0.65(-0.52%)
Dec 27, 2019	127.44	127.44	125.25	125.35	85,100	-1.62(-1.28%)
Dec 26, 2019	127.91	128.37	126.69	126.97	38,965	-0.83(-0.65%)
Dec 24, 2019	129.13	129.13	126.88	127.80	21,500	-1.24(-0.96%)
Dec 23, 2019	129.06	130.55	128.25	129.04	81,684	+0.78(+0.61%)
Dec 20, 2019	130.04	131.40	128.00	128.26	338,300	-1.42(-1.10%)
Dec 19, 2019	129.36	130.74	128.77	129.68	106,617	+0.27(+0.21%)
Dec 18, 2019	128.34	130.46	126.37	129.41	83,420	+1.93(+1.51%)
Dec 17, 2019	131.00	131.00	125.83	127.48	165,073	-2.84(-2.18%)
Dec 16, 2019	134.00	136.47	130.07	130.32	128,446	-1.84(-1.39%)
Dec 13, 2019	135.00	137.44	131.26	132.16	80,700	-3.03(-2.24%)
Dec 12, 2019	127.46	136.93	126.97	135.19	158,276	+7.50(+5.87%)
Dec 11, 2019	126.64	129.14	126.48	127.69	91,759	+1.56(+1.24%)
Dec 10, 2019	127.42	128.31	125.97	126.13	103,595	-0.89(-0.70%)
Dec 09, 2019	129.28	129.78	126.89	127.02	110,314	-2.91(-2.24%)
Dec 06, 2019	129.18	133.06	128.80	129.93	115,700	+2.90(+2.28%)
Dec 05, 2019	127.43	127.76	125.26	127.03	73,110	+0.06(+0.05%)
Dec 04, 2019	126.00	129.49	125.81	126.97	111,444	+2.31(+1.85%)
Dec 03, 2019	123.41	125.24	122.05	124.66	142,090	-1.31(-1.04%)