Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	166.26	173.68	166.26	172.58	534,600	+6.95(+4.20%)
Jun 27, 2019	164.66	170.81	164.66	165.63	162,973	+1.75(+1.07%)
Jun 26, 2019	157.85	164.74	157.85	163.88	150,256	+7.78(+4.98%)
Jun 25, 2019	159.87	160.31	155.68	156.10	167,178	-3.94(-2.46%)
Jun 24, 2019	165.29	166.07	159.64	160.04	120,291	-5.46(-3.30%)
Jun 21, 2019	166.35	167.85	163.65	165.50	200,600	-2.19(-1.31%)
Jun 20, 2019	166.20	168.62	164.21	167.69	179,590	+4.71(+2.89%)
Jun 19, 2019	161.99	164.68	161.11	162.98	174,554	+2.23(+1.39%)
Jun 18, 2019	159.60	164.15	159.18	160.75	133,070	+3.51(+2.23%)
Jun 17, 2019	153.80	158.38	153.25	157.24	148,058	+4.07(+2.66%)
Jun 14, 2019	156.01	158.49	151.10	153.17	211,800	-4.49(-2.85%)
Jun 13, 2019	155.05	157.76	154.44	157.66	143,851	+3.33(+2.16%)
Jun 12, 2019	155.30	155.30	150.71	154.33	154,830	-0.99(-0.64%)
Jun 11, 2019	160.97	160.97	153.82	155.32	137,682	-2.96(-1.87%)
Jun 10, 2019	157.50	160.90	157.00	158.28	122,081	+2.00(+1.28%)
Jun 07, 2019	157.48	160.00	155.74	156.28	212,000	+0.85(+0.55%)
Jun 06, 2019	148.43	157.16	148.05	155.43	272,420	+6.44(+4.32%)
Jun 05, 2019	147.15	150.38	143.24	148.99	267,978	+2.27(+1.55%)
Jun 04, 2019	141.89	147.10	139.51	146.72	310,882	+7.70(+5.54%)
Jun 03, 2019	138.24	142.43	137.12	139.02	268,345	+1.03(+0.75%)
May 31, 2019	137.78	139.75	136.56	137.99	179,200	-1.62(-1.16%)
May 30, 2019	136.84	141.73	136.84	139.61	185,520	+2.85(+2.08%)
May 29, 2019	135.80	140.94	135.30	136.76	149,098	-0.77(-0.56%)
May 28, 2019	136.68	139.88	136.68	137.53	209,073	+1.74(+1.28%)
May 24, 2019	133.63	138.16	132.53	135.79	150,800	+3.65(+2.76%)
May 23, 2019	132.89	134.12	130.63	132.14	188,148	-2.93(-2.17%)
May 22, 2019	139.38	140.50	131.75	135.07	341,681	-5.73(-4.07%)
May 21, 2019	139.85	145.48	137.50	140.80	629,191	+0.95(+0.68%)
May 20, 2019	139.21	141.19	122.52	139.85	1,162,441	-2.19(-1.54%)
May 17, 2019	169.48	170.29	141.88	142.04	933,000	-30.82(-17.83%)
May 16, 2019	183.19	183.48	169.41	172.86	209,984	-11.01(-5.99%)
May 15, 2019	178.55	185.08	178.55	183.87	176,200	+3.77(+2.09%)
May 14, 2019	177.35	182.32	177.27	180.10	176,651	+4.05(+2.30%)
May 13, 2019	178.60	179.56	175.00	176.05	173,770	-7.56(-4.12%)
May 10, 2019	181.94	185.17	180.19	183.61	137,700	+0.21(+0.11%)
May 09, 2019	181.72	183.66	179.30	183.40	137,177	-0.64(-0.35%)
May 08, 2019	190.52	190.86	183.34	184.04	242,439	-6.86(-3.59%)
May 07, 2019	186.77	191.29	186.77	190.90	282,142	+1.53(+0.81%)
May 06, 2019	188.00	191.68	187.42	189.37	283,515	-4.83(-2.49%)
May 03, 2019	191.90	194.68	190.26	194.20	212,600	+0.96(+0.50%)
May 02, 2019	189.83	197.95	189.47	193.24	350,903	+2.42(+1.27%)
May 01, 2019	179.00	206.43	179.00	190.82	1,213,775	+23.30(+13.91%)
Apr 30, 2019	166.09	168.94	162.60	167.52	237,184	+2.16(+1.31%)
Apr 29, 2019	166.36	167.35	163.96	165.36	121,717	-1.36(-0.82%)
Apr 26, 2019	166.71	167.22	163.30	166.72	120,000	-0.16(-0.10%)
Apr 25, 2019	171.37	172.06	163.28	166.88	107,353	-4.75(-2.77%)
Apr 24, 2019	170.26	173.91	170.26	171.63	206,350	+0.45(+0.26%)
Apr 23, 2019	165.80	173.03	165.80	171.18	177,249	+5.88(+3.56%)
Apr 22, 2019	166.62	166.81	161.34	165.30	154,992	-1.92(-1.15%)
Apr 18, 2019	168.12	170.06	166.70	167.22	171,800	-1.28(-0.76%)
Apr 17, 2019	173.42	173.42	167.74	168.50	249,439	-3.58(-2.08%)
Apr 16, 2019	169.98	173.84	169.00	172.08	168,263	+3.08(+1.82%)
Apr 15, 2019	168.56	169.78	165.34	169.00	156,350	+0.91(+0.54%)
Apr 12, 2019	167.28	169.75	166.55	168.09	116,100	+2.18(+1.31%)
Apr 11, 2019	169.77	169.77	165.48	165.91	98,781	-3.55(-2.09%)
Apr 10, 2019	164.52	170.29	163.90	169.46	138,265	+5.49(+3.35%)
Apr 09, 2019	166.79	167.89	163.78	163.97	112,260	-3.59(-2.14%)
Apr 08, 2019	165.21	167.64	163.97	167.56	80,047	+1.68(+1.01%)
Apr 05, 2019	166.07	169.89	165.46	165.88	93,800	+0.47(+0.28%)
Apr 04, 2019	162.59	165.82	162.49	165.41	167,863	+2.88(+1.77%)
Apr 03, 2019	162.73	165.00	162.21	162.53	116,149	+1.70(+1.06%)
Apr 02, 2019	163.92	164.21	160.30	160.83	147,942	-3.09(-1.89%)