Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	103.61	106.20	102.84	102.94	254,103	+0.36(+0.35%)
Apr 27, 2017	95.00	103.32	94.40	102.58	521,700	+10.11(+10.93%)
Apr 26, 2017	89.47	92.79	89.39	92.47	339,073	+3.23(+3.62%)
Apr 25, 2017	87.90	89.59	87.68	89.24	126,327	+2.11(+2.42%)
Apr 24, 2017	86.00	87.62	85.15	87.13	130,496	+1.67(+1.95%)
Apr 21, 2017	85.54	86.80	85.30	85.46	165,300	+0.24(+0.28%)
Apr 20, 2017	84.01	85.72	83.86	85.22	247,444	+1.87(+2.24%)
Apr 19, 2017	81.99	83.71	81.96	83.35	210,594	+1.36(+1.66%)
Apr 18, 2017	81.94	82.26	81.40	81.99	113,500	-0.24(-0.29%)
Apr 17, 2017	81.54	82.32	81.12	82.23	91,041	+0.59(+0.72%)
Apr 13, 2017	82.65	83.21	81.45	81.64	55,287	-1.25(-1.51%)
Apr 12, 2017	84.66	84.83	82.47	82.89	107,193	-1.47(-1.74%)
Apr 11, 2017	81.23	84.36	80.63	84.36	296,931	+2.97(+3.65%)
Apr 10, 2017	81.87	83.22	80.89	81.39	58,648	-0.87(-1.06%)
Apr 07, 2017	81.60	82.88	81.60	82.26	108,558	+0.02(+0.02%)
Apr 06, 2017	81.65	82.44	80.35	82.24	77,092	+0.64(+0.78%)
Apr 05, 2017	83.32	83.69	81.15	81.60	86,654	-1.35(-1.63%)
Apr 04, 2017	83.13	84.68	82.07	82.95	74,549	-0.14(-0.17%)
Apr 03, 2017	85.93	86.01	82.08	83.09	98,347	-2.78(-3.24%)
Mar 31, 2017	86.46	86.46	85.14	85.87	102,137	-0.07(-0.08%)
Mar 30, 2017	85.78	86.07	85.05	85.94	126,476	+0.41(+0.48%)
Mar 29, 2017	87.00	87.00	84.82	85.53	147,806	-1.73(-1.98%)
Mar 28, 2017	84.03	87.51	83.40	87.26	129,811	+3.11(+3.70%)
Mar 27, 2017	82.22	84.44	81.72	84.15	58,434	+0.67(+0.80%)
Mar 24, 2017	83.42	84.65	82.98	83.48	71,323	+0.35(+0.42%)
Mar 23, 2017	82.84	83.86	82.28	83.13	43,959	+0.21(+0.25%)
Mar 22, 2017	81.57	83.13	81.47	82.92	73,875	+0.66(+0.80%)
Mar 21, 2017	84.96	85.33	82.17	82.26	71,984	-2.40(-2.83%)
Mar 20, 2017	85.22	85.30	84.06	84.66	95,758	-0.61(-0.72%)
Mar 17, 2017	83.50	85.37	82.47	85.27	213,429	+1.73(+2.07%)
Mar 16, 2017	82.91	83.56	81.97	83.54	83,374	+0.62(+0.75%)
Mar 15, 2017	81.56	83.08	81.06	82.92	69,016	+1.63(+2.01%)
Mar 14, 2017	81.37	81.87	81.11	81.29	41,207	-0.76(-0.93%)
Mar 13, 2017		83.23	81.68	82.05	52,254	-0.22(-0.27%)
Mar 10, 2017	83.47	83.47	81.95	82.27	83,150	-0.59(-0.71%)
Mar 09, 2017	83.20	83.75	82.40	82.86	93,725	+0.04(+0.05%)
Mar 08, 2017	83.10	83.81	82.42	82.82	79,107	-0.14(-0.17%)
Mar 07, 2017	83.04	83.66	82.55	82.96	142,116	-0.17(-0.20%)
Mar 06, 2017	82.75	83.53	82.70	83.13	133,505	-0.08(-0.10%)
Mar 03, 2017	83.74	85.01	82.87	83.21	123,767	-0.94(-1.12%)
Mar 02, 2017	85.47	85.47	83.95	84.15	91,693	-1.61(-1.88%)
Mar 01, 2017	83.80	85.91	83.36	85.76	162,139	+3.25(+3.94%)
Feb 28, 2017	83.45	83.94	82.15	82.51	119,195	-1.34(-1.60%)
Feb 27, 2017	84.44	84.69	82.82	83.85	94,084	-0.45(-0.53%)
Feb 24, 2017	84.84	85.59	83.95	84.30	143,677	-1.16(-1.36%)
Feb 23, 2017	89.20	89.85	85.33	85.46	238,465	-4.43(-4.93%)
Feb 22, 2017	85.53	90.45	85.34	89.89	343,415	+3.34(+3.86%)
Feb 21, 2017	83.00	87.99	81.11	86.55	378,242	+7.75(+9.84%)
Feb 17, 2017		78.80	78.80	78.80	0	-1.34(-1.67%)
Feb 16, 2017	81.10	81.70	79.62	80.14	119,437	-0.96(-1.18%)
Feb 15, 2017	80.14	81.90	80.00	81.10	138,409	+0.85(+1.06%)
Feb 14, 2017	80.07	80.86	79.80	80.25	131,439	-0.25(-0.31%)
Feb 13, 2017	80.94	81.54	80.00	80.50	78,381	+0.45(+0.56%)
Feb 10, 2017	80.54	80.70	79.63	80.05	80,911	+0.14(+0.18%)
Feb 09, 2017	80.01	80.96	79.79	79.91	74,046	+0.01(+0.01%)
Feb 08, 2017	79.82	80.83	78.79	79.90	91,112	-0.08(-0.10%)
Feb 07, 2017	80.65	81.11	79.76	79.98	59,749	-0.33(-0.41%)
Feb 06, 2017	81.67	82.14	80.07	80.31	73,642	-1.93(-2.35%)
Feb 03, 2017	81.49	82.31	80.94	82.24	84,780	+1.55(+1.92%)
Feb 02, 2017	80.62	81.17	79.37	80.69	96,146	+0.07(+0.09%)