Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2019	160.00	164.94	160.00	163.92	163,773	+5.04(+3.17%)
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%)