Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	155.49	159.64	155.49	158.88	248,300	+5.16(+3.36%)
Mar 28, 2019	153.70	155.69	151.07	153.72	106,821	+0.97(+0.64%)
Mar 27, 2019	155.44	157.24	150.94	152.75	107,325	-2.83(-1.82%)
Mar 26, 2019	154.30	156.90	153.49	155.58	137,699	+3.08(+2.02%)
Mar 25, 2019	150.59	153.51	148.26	152.50	142,009	+1.25(+0.83%)
Mar 22, 2019	158.64	158.82	151.24	151.25	157,500	-8.49(-5.31%)
Mar 21, 2019	154.97	162.78	154.82	159.74	153,957	+4.20(+2.70%)
Mar 20, 2019	156.15	157.87	154.57	155.54	123,237	-1.01(-0.65%)
Mar 19, 2019	159.09	159.98	155.94	156.55	114,471	-1.58(-1.00%)
Mar 18, 2019	154.96	158.70	154.36	158.13	241,975	+2.59(+1.67%)
Mar 15, 2019	155.25	159.04	154.82	155.54	210,400	+1.05(+0.68%)
Mar 14, 2019	157.82	159.09	153.46	154.49	112,523	-3.29(-2.09%)
Mar 13, 2019	159.28	159.62	157.55	157.78	113,086	-0.73(-0.46%)
Mar 12, 2019	159.00	159.00	154.14	158.51	130,171	+0.06(+0.04%)
Mar 11, 2019	150.13	158.63	150.13	158.45	151,111	+10.27(+6.93%)
Mar 08, 2019	147.20	148.91	145.82	148.18	100,000	-0.67(-0.45%)
Mar 07, 2019	154.39	154.39	147.55	148.85	101,693	-5.78(-3.74%)
Mar 06, 2019	155.70	155.93	153.21	154.63	112,524	-0.43(-0.28%)
Mar 05, 2019	157.82	157.82	154.43	155.06	71,898	-2.78(-1.76%)
Mar 04, 2019	160.55	163.13	155.50	157.84	167,519	-2.26(-1.41%)
Mar 01, 2019	156.63	160.16	156.04	160.10	97,100	+4.85(+3.12%)
Feb 28, 2019	154.94	155.90	152.83	155.25	66,172	-0.13(-0.08%)
Feb 27, 2019	158.02	158.04	154.04	155.38	118,538	-3.55(-2.23%)
Feb 26, 2019	154.60	160.23	154.60	158.93	177,874	+3.77(+2.43%)
Feb 25, 2019	154.78	157.70	153.46	155.16	253,920	+1.53(+1.00%)
Feb 22, 2019	155.00	155.69	151.24	153.63	396,900	-2.11(-1.35%)
Feb 21, 2019	131.06	159.50	131.06	155.74	400,106	+19.15(+14.02%)
Feb 20, 2019	134.29	138.81	134.29	136.59	246,282	+1.48(+1.10%)
Feb 19, 2019	136.05	136.32	134.48	135.11	136,201	-0.94(-0.69%)
Feb 15, 2019	130.74	136.27	129.78	136.05	138,600	+6.44(+4.97%)
Feb 14, 2019	131.45	133.10	129.30	129.61	121,818	-3.05(-2.30%)
Feb 13, 2019	132.46	133.50	131.03	132.66	91,704	+0.49(+0.37%)
Feb 12, 2019	128.25	132.35	126.43	132.17	105,086	+5.14(+4.05%)
Feb 11, 2019	126.02	127.05	124.72	127.03	126,241	+1.60(+1.28%)
Feb 08, 2019	124.35	126.22	122.25	125.43	100,400	+0.28(+0.22%)
Feb 07, 2019	128.79	128.79	124.57	125.15	86,090	-4.77(-3.67%)
Feb 06, 2019	128.31	130.60	128.31	129.92	73,624	+1.51(+1.18%)
Feb 05, 2019	129.92	130.29	127.61	128.41	163,328	-0.85(-0.66%)
Feb 04, 2019	129.28	129.37	127.35	129.26	115,802	+0.12(+0.09%)
Feb 01, 2019	126.76	129.95	124.92	129.14	161,300	+2.23(+1.76%)
Jan 31, 2019	124.26	129.24	124.26	126.91	128,068	+2.81(+2.26%)
Jan 30, 2019	121.44	124.18	119.69	124.10	125,979	+2.85(+2.35%)
Jan 29, 2019	120.85	122.51	118.91	121.25	92,501	+1.00(+0.83%)
Jan 28, 2019	117.93	120.37	117.07	120.25	98,725	-0.44(-0.36%)
Jan 25, 2019	116.69	121.92	116.69	120.69	87,400	+4.55(+3.92%)
Jan 24, 2019	111.28	116.18	110.77	116.14	98,085	+5.41(+4.89%)
Jan 23, 2019	112.78	114.20	108.97	110.73	79,122	-1.40(-1.25%)
Jan 22, 2019	114.49	114.98	110.91	112.13	113,360	-3.23(-2.80%)
Jan 18, 2019	112.63	116.38	110.96	115.36	112,900	+3.38(+3.02%)
Jan 17, 2019	109.15	113.18	109.15	111.98	148,178	+1.10(+0.99%)
Jan 16, 2019	111.97	112.55	110.15	110.88	88,781	-0.87(-0.78%)
Jan 15, 2019	114.21	114.54	110.32	111.75	124,613	-2.37(-2.08%)
Jan 14, 2019	112.01	115.47	111.11	114.12	166,463	+1.08(+0.96%)
Jan 11, 2019	110.36	114.27	109.11	113.04	215,200	+1.41(+1.26%)
Jan 10, 2019	105.71	112.24	105.66	111.63	192,315	+5.07(+4.76%)
Jan 09, 2019	102.99	107.51	102.81	106.56	150,402	+3.87(+3.77%)
Jan 08, 2019	102.31	102.90	100.54	102.69	102,757	+1.81(+1.79%)
Jan 07, 2019	98.18	102.22	96.97	100.88	93,212	+2.76(+2.81%)
Jan 04, 2019	95.71	98.32	93.31	98.12	163,100	+4.29(+4.57%)
Jan 03, 2019	98.86	98.86	93.61	93.83	107,017	-6.19(-6.19%)