Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	65.77	66.75	65.39	66.47	162,831	+0.66(+1.00%)
May 27, 2016	65.81	65.81	65.81	65.81	79,300	+0.00(+0.00%)
May 26, 2016	65.32	66.00	64.47	65.81	207,862	+0.50(+0.77%)
May 25, 2016	65.50	65.50	64.18	65.31	166,942	-0.25(-0.38%)
May 24, 2016	62.80	65.98	62.79	65.56	183,644	+2.95(+4.71%)
May 23, 2016	62.41	63.07	61.84	62.61	132,093	+0.16(+0.26%)
May 20, 2016	60.16	62.49	60.16	62.45	93,000	+2.55(+4.26%)
May 19, 2016	60.48	61.21	59.46	59.90	64,325	-0.86(-1.42%)
May 18, 2016	60.09	61.55	60.03	60.76	74,068	+0.51(+0.85%)
May 17, 2016	62.28	62.85	60.09	60.25	156,744	-2.30(-3.68%)
May 16, 2016	61.25	62.84	61.25	62.55	58,125	+1.20(+1.96%)
May 13, 2016	61.67	62.19	61.01	61.35	76,967	-0.64(-1.03%)
May 12, 2016	63.15	63.55	61.89	61.99	115,437	-0.90(-1.43%)
May 11, 2016	63.64	63.64	62.54	62.89	70,206	-0.90(-1.41%)
May 10, 2016	63.36	63.95	62.95	63.79	56,234	+0.67(+1.06%)
May 09, 2016	62.98	63.60	62.57	63.12	95,643	-0.09(-0.14%)
May 06, 2016	62.45	63.21	62.08	63.21	89,603	+0.72(+1.15%)
May 05, 2016	61.23	62.95	61.20	62.49	243,705	+0.70(+1.13%)
May 04, 2016	64.22	64.80	61.39	61.79	226,251	-2.02(-3.17%)
May 03, 2016	62.77	66.65	62.29	63.81	509,912	+5.15(+8.78%)
May 02, 2016	57.37	58.66	57.01	58.66	128,500	+1.30(+2.27%)
Apr 29, 2016	57.49	58.63	56.97	57.36	118,667	-0.45(-0.78%)
Apr 28, 2016	58.53	58.78	57.63	57.81	91,615	-0.83(-1.42%)
Apr 27, 2016	58.78	59.88	58.15	58.64	62,613	+0.07(+0.12%)
Apr 26, 2016	57.47	59.53	57.00	58.57	104,896	+1.10(+1.91%)
Apr 25, 2016	58.87	58.87	57.26	57.47	79,604	-1.43(-2.43%)
Apr 22, 2016	58.11	59.72	58.11	58.90	99,117	+0.69(+1.19%)
Apr 21, 2016	58.36	59.20	57.77	58.21	67,870	-0.26(-0.44%)
Apr 20, 2016	59.42	59.64	58.20	58.47	84,736	-1.02(-1.71%)
Apr 19, 2016	59.20	59.81	59.13	59.49	94,170	+0.30(+0.51%)
Apr 18, 2016	58.74	59.38	58.74	59.19	124,529	+0.18(+0.31%)
Apr 15, 2016	59.35	59.91	58.43	59.01	43,888	-0.56(-0.94%)
Apr 14, 2016	60.25	60.25	59.29	59.57	95,601	-0.80(-1.33%)
Apr 13, 2016	58.20	60.65	58.19	60.37	107,946	+2.63(+4.55%)
Apr 12, 2016	57.81	58.79	57.58	57.74	120,076	-0.15(-0.26%)
Apr 11, 2016	57.62	59.25	57.62	57.89	73,657	+0.37(+0.64%)
Apr 08, 2016	57.77	58.46	57.24	57.52	55,674	+0.27(+0.47%)
Apr 07, 2016	58.25	58.25	56.74	57.25	78,894	-1.14(-1.95%)
Apr 06, 2016	58.55	59.36	57.99	58.39	67,846	+0.01(+0.02%)
Apr 05, 2016	58.44	58.96	57.61	58.38	73,393	-0.25(-0.43%)
Apr 04, 2016	59.57	59.57	58.49	58.63	59,772	-0.96(-1.61%)
Apr 01, 2016	59.12	59.66	58.55	59.59	66,117	-0.28(-0.47%)
Mar 31, 2016	60.29	60.90	59.59	59.87	64,347	-0.53(-0.88%)
Mar 30, 2016	60.72	60.96	59.81	60.40	81,181	+0.04(+0.07%)
Mar 29, 2016	58.76	60.36	58.76	60.36	111,983	+1.42(+2.41%)
Mar 28, 2016	59.45	59.92	58.28	58.94	84,841	-0.51(-0.86%)
Mar 24, 2016	58.03	59.45	59.45	59.45	151,500	+1.23(+2.11%)
Mar 23, 2016	59.99	60.11	58.21	58.22	118,218	-2.03(-3.37%)
Mar 22, 2016	59.64	60.46	59.46	60.25	120,203	+0.23(+0.38%)
Mar 21, 2016	60.34	60.97	59.23	60.02	68,101	-0.39(-0.65%)
Mar 18, 2016	60.21	60.99	60.01	60.41	112,592	+0.53(+0.89%)
Mar 17, 2016	58.35	60.05	58.13	59.88	63,663	+1.43(+2.45%)
Mar 16, 2016	57.89	58.60	57.27	58.45	87,156	+0.26(+0.45%)
Mar 15, 2016	60.90	60.90	57.55	58.19	103,652	-2.90(-4.75%)
Mar 14, 2016	60.29	61.64	59.92	61.09	103,947	+0.59(+0.98%)
Mar 11, 2016	61.11	61.45	60.25	60.50	87,868	+0.17(+0.28%)
Mar 10, 2016	60.02	60.97	59.35	60.33	232,794	+3.01(+5.25%)
Mar 09, 2016	57.00	57.73	57.00	57.32	103,831	+0.42(+0.74%)
Mar 08, 2016	57.88	57.88	56.85	56.90	137,870	-1.13(-1.95%)
Mar 07, 2016	55.90	58.24	55.90	58.03	104,800	+1.96(+3.50%)
Mar 04, 2016	55.88	56.59	55.13	56.07	104,284	+0.32(+0.57%)
Mar 03, 2016	55.00	56.00	54.65	55.75	143,684	+0.65(+1.18%)
Mar 02, 2016	54.24	55.17	54.12	55.10	114,773	+0.69(+1.27%)