Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	169.01	170.00	164.69	164.78	80,635	-2.80(-1.67%)
Jan 30, 2018	164.77	168.69	164.04	167.58	69,040	+0.60(+0.36%)
Jan 29, 2018	171.93	172.80	166.62	166.98	99,973	-4.95(-2.88%)
Jan 26, 2018	170.87	172.07	169.00	171.93	45,499	+2.01(+1.18%)
Jan 25, 2018	171.01	172.37	168.66	169.92	65,077	+0.40(+0.24%)
Jan 24, 2018	170.91	172.56	168.13	169.52	99,576	-0.68(-0.40%)
Jan 23, 2018	166.40	170.38	165.44	170.20	154,589	+2.28(+1.36%)
Jan 22, 2018	178.66	178.66	167.72	167.92	204,763	-10.54(-5.91%)
Jan 19, 2018	174.10	178.90	173.01	178.46	90,565	+4.17(+2.39%)
Jan 18, 2018	175.40	176.95	173.59	174.29	92,823	-1.45(-0.83%)
Jan 17, 2018	174.38	176.15	172.20	175.74	77,151	+2.45(+1.41%)
Jan 16, 2018	172.00	176.54	171.74	173.29	130,608	+1.68(+0.98%)
Jan 12, 2018		171.61	171.61	171.61	0	+3.15(+1.87%)
Jan 11, 2018	165.40	169.14	162.34	168.46	86,815	+4.10(+2.49%)
Jan 10, 2018	167.03	167.97	162.90	164.36	107,264	-3.00(-1.79%)
Jan 09, 2018	168.44	170.19	166.79	167.36	237,063	-0.80(-0.48%)
Jan 08, 2018	166.70	169.25	165.05	168.16	121,767	+1.46(+0.88%)
Jan 05, 2018	164.32	166.87	162.40	166.70	72,598	+2.66(+1.62%)
Jan 04, 2018	168.56	169.74	162.62	164.04	209,110	-4.52(-2.68%)
Jan 03, 2018	173.63	184.00	167.40	168.56	967,774	-3.33(-1.94%)
Jan 02, 2018	162.61	174.50	162.61	171.89	340,877	+9.97(+6.16%)
Dec 29, 2017		161.92	161.92	161.92	0	+3.94(+2.49%)
Dec 28, 2017	157.71	159.16	155.80	157.98	79,462	+0.41(+0.26%)
Dec 27, 2017	158.05	159.96	155.60	157.57	91,626	+0.13(+0.08%)
Dec 26, 2017	158.60	158.60	155.02	157.44	135,675	-2.16(-1.35%)
Dec 22, 2017	161.87	161.87	159.48	159.60	59,887	-2.52(-1.55%)
Dec 21, 2017	163.31	164.26	161.88	162.12	60,136	-0.53(-0.33%)
Dec 20, 2017	163.04	167.38	161.78	162.65	124,694	-0.38(-0.23%)
Dec 19, 2017	163.35	165.49	162.16	163.03	102,014	+0.02(+0.01%)
Dec 18, 2017	162.70	163.50	161.50	163.01	150,460	+2.15(+1.34%)
Dec 15, 2017	157.03	161.58	157.03	160.86	230,791	+4.29(+2.74%)
Dec 14, 2017	158.02	158.08	155.68	156.57	100,805	-1.57(-0.99%)
Dec 13, 2017	156.99	160.05	153.91	158.14	109,476	+0.95(+0.60%)
Dec 12, 2017	155.34	158.43	155.34	157.19	229,373	+1.86(+1.20%)
Dec 11, 2017	154.65	155.99	154.47	155.33	146,214	+0.33(+0.21%)
Dec 08, 2017	155.40	156.31	153.54	155.00	115,212	+0.00(+0.00%)
Dec 07, 2017	151.61	154.18	151.25		133,725	+0.00(+0.00%)
Dec 06, 2017	151.65	152.60	151.02	151.20	181,310	-1.05(-0.69%)
Dec 05, 2017	153.56	154.86	151.81	152.25	129,648	-1.42(-0.92%)
Dec 04, 2017	160.67	160.67	153.42	153.67	187,891	-4.50(-2.85%)
Dec 01, 2017	160.75	160.75	153.60	158.17	217,384	-2.93(-1.82%)
Nov 30, 2017	160.91	161.56	157.11	161.10	192,033	+1.84(+1.16%)
Nov 29, 2017	163.50	163.95	158.19	159.26	189,544	-4.46(-2.72%)
Nov 28, 2017	162.13	164.15	161.76	163.72	117,052	+1.95(+1.21%)
Nov 27, 2017	165.08	165.10	161.28	161.77	150,592	-3.26(-1.98%)
Nov 24, 2017	164.00	165.30	163.15	165.03	69,793	+1.99(+1.22%)
Nov 22, 2017	167.18	168.07	163.00	163.04	123,233	-4.11(-2.46%)
Nov 21, 2017	160.79	167.17	159.91	167.15	184,909	+7.70(+4.83%)
Nov 20, 2017	158.27	161.21	158.27	159.45	195,017	+1.05(+0.66%)
Nov 17, 2017	157.42	159.57	156.65	158.40	119,635	+0.10(+0.06%)
Nov 16, 2017	154.07	160.07	152.81	158.30	191,813	+5.19(+3.39%)
Nov 15, 2017	151.68	154.34	150.21	153.11	162,359	-0.09(-0.06%)
Nov 14, 2017	152.55	154.98	152.23	153.20	119,993	-0.81(-0.53%)
Nov 13, 2017	151.95	155.01	151.95	154.01	158,224	+1.01(+0.66%)
Nov 10, 2017	149.41	153.68	148.82	153.00	143,396	+2.78(+1.85%)
Nov 09, 2017	151.69	151.69	149.34	150.22	135,887	-2.28(-1.50%)
Nov 08, 2017	146.00	152.56	145.66	152.50	675,669	+6.12(+4.18%)
Nov 07, 2017	148.83	149.15	144.71	146.38	142,833	-2.70(-1.81%)
Nov 06, 2017	152.49	152.49	148.13	149.08	183,948	-3.56(-2.33%)
Nov 03, 2017	152.35	153.44	147.59	152.64	297,216	+7.45(+5.13%)
Nov 02, 2017	150.95	153.26	144.61	145.19	306,997	-6.69(-4.40%)