Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		138.07	138.07	138.07	0	-0.41(-0.30%)
Aug 30, 2018	140.16	140.63	137.68	138.48	80,153	-2.15(-1.53%)
Aug 29, 2018	140.95	140.95	139.41	140.63	106,476	+0.19(+0.14%)
Aug 28, 2018	139.06	141.80	138.29	140.44	135,093	+2.15(+1.55%)
Aug 27, 2018	135.66	138.66	135.66	138.29	141,562	+3.10(+2.29%)
Aug 24, 2018	134.28	135.23	133.28	135.19	94,700	+1.26(+0.94%)
Aug 23, 2018	132.70	134.48	132.70	133.93	92,137	+1.54(+1.16%)
Aug 22, 2018	130.94	132.66	130.17	132.39	119,492	+0.90(+0.68%)
Aug 21, 2018	132.67	133.75	131.07	131.49	132,600	-0.49(-0.37%)
Aug 20, 2018	131.11	132.98	130.69	131.98	65,209	+0.57(+0.43%)
Aug 17, 2018	129.16	132.07	128.41	131.41	72,700	+1.82(+1.40%)
Aug 16, 2018	128.44	130.10	127.76	129.59	57,859	+2.43(+1.91%)
Aug 15, 2018	129.45	129.45	126.37	127.16	78,353	-3.19(-2.45%)
Aug 14, 2018	130.05	131.49	128.75	130.35	66,248	+1.20(+0.93%)
Aug 13, 2018	129.81	131.30	128.14	129.15	71,374	-0.53(-0.41%)
Aug 10, 2018	127.88	130.14	126.35	129.68	98,300	+1.03(+0.80%)
Aug 09, 2018	131.09	131.66	128.22	128.65	81,085	-2.73(-2.08%)
Aug 08, 2018	133.07	133.07	129.38	131.38	146,809	-1.93(-1.45%)
Aug 07, 2018	132.33	137.08	131.01	133.31	178,905	+1.29(+0.98%)
Aug 06, 2018	127.14	133.24	127.14	132.02	212,292	+4.48(+3.51%)
Aug 03, 2018	127.05	127.69	124.35	127.54	378,900	+0.38(+0.30%)
Aug 02, 2018	120.97	127.71	120.97	127.16	138,202	+4.78(+3.91%)
Aug 01, 2018	116.26	123.91	116.26	122.38	235,142	+5.81(+4.98%)
Jul 31, 2018	123.36	124.25	116.02	116.57	244,555	-6.24(-5.08%)
Jul 30, 2018	121.88	124.57	121.88	122.81	161,588	+0.93(+0.76%)
Jul 27, 2018	122.80	123.54	120.73	121.88	106,500	-1.04(-0.85%)
Jul 26, 2018	118.69	123.12	118.12	122.92	78,451	+4.15(+3.49%)
Jul 25, 2018	119.41	119.88	116.83	118.77	79,247	-0.64(-0.54%)
Jul 24, 2018	120.65	122.50	119.08	119.41	144,047	-0.21(-0.18%)
Jul 23, 2018	118.52	120.48	118.15	119.62	63,618	+0.54(+0.45%)
Jul 20, 2018	119.95	120.02	118.39	119.08	43,109	-0.77(-0.64%)
Jul 19, 2018	118.51	120.05	118.44	119.85	39,655	+0.76(+0.64%)
Jul 18, 2018	118.30	119.17	117.55	119.09	72,429	+0.93(+0.79%)
Jul 17, 2018	117.25	119.18	117.25	118.16	34,125	+0.31(+0.26%)
Jul 16, 2018	117.89	118.86	117.03	117.85	55,005	+0.47(+0.40%)
Jul 13, 2018	117.96	119.23	116.73	117.38	124,221	-0.23(-0.20%)
Jul 12, 2018	117.29	118.26	116.33	117.61	137,520	+1.28(+1.10%)
Jul 11, 2018	121.22	123.00	116.21	116.33	95,037	-6.16(-5.03%)
Jul 10, 2018	120.81	122.70	120.78	122.49	90,805	+1.59(+1.32%)
Jul 09, 2018	117.26	121.62	116.62	120.90	104,126	+4.21(+3.61%)
Jul 06, 2018	114.74	116.97	113.32	116.69	78,494	+1.97(+1.72%)
Jul 05, 2018	112.00	114.82	110.76	114.72	95,023	+3.73(+3.36%)
Jul 03, 2018		110.99	110.99	110.99	0	-2.36(-2.08%)
Jul 02, 2018	110.10	113.37	110.10	113.35	80,462	+1.89(+1.70%)
Jun 29, 2018	110.92	112.22	110.92	111.46	76,551	+1.35(+1.23%)
Jun 28, 2018	110.39	110.83	108.50	110.11	125,983	-0.41(-0.37%)
Jun 27, 2018	111.39	112.27	110.37	110.52	94,249	-0.53(-0.48%)
Jun 26, 2018	108.31	111.10	108.31	111.05	186,889	+2.42(+2.23%)
Jun 25, 2018	114.88	114.88	108.01	108.63	161,548	-6.98(-6.04%)
Jun 22, 2018	118.19	118.19	115.41	115.61	287,497	-1.25(-1.07%)
Jun 21, 2018	121.04	121.06	116.60	116.86	112,960	-4.11(-3.40%)
Jun 20, 2018	123.00	123.03	120.80	120.97	117,919	-1.67(-1.36%)
Jun 19, 2018	120.82	122.84	120.08	122.64	136,746	+0.64(+0.52%)
Jun 18, 2018	121.30	122.21	120.75	122.00	101,956	-0.41(-0.33%)
Jun 15, 2018		122.45	121.58	122.41	176,080	+0.83(+0.68%)
Jun 14, 2018	121.91	122.39	120.60	121.58	80,008	+0.17(+0.14%)
Jun 13, 2018	121.01	122.15	119.83	121.41	238,100	+0.76(+0.63%)
Jun 12, 2018	120.26	121.32	119.30	120.65	58,750	+0.32(+0.27%)
Jun 11, 2018	120.31	121.59	119.81	120.33	68,733	+0.38(+0.32%)
Jun 08, 2018	118.84	120.88	118.84	119.95	56,399	+0.37(+0.31%)
Jun 07, 2018	119.64	120.35	119.28	119.58	83,302	+0.37(+0.31%)
Jun 06, 2018		119.37		119.21	72,006	+0.29(+0.24%)
Jun 05, 2018	116.88	119.09	116.88	118.92	89,821	+1.95(+1.67%)
Jun 04, 2018	115.77	117.04	114.86	116.97	97,559	+1.80(+1.56%)