Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2017	80.43	81.75	79.58	80.62	102,816	+0.67(+0.84%)
Jan 31, 2017	78.39	80.18	77.86	79.95	88,571	+1.24(+1.58%)
Jan 30, 2017	79.39	79.99	77.93	78.71	63,288	-1.76(-2.19%)
Jan 27, 2017	80.61	80.97	79.36	80.47	48,187	-0.13(-0.16%)
Jan 26, 2017	79.93	80.94	79.48	80.60	71,824	+0.37(+0.46%)
Jan 25, 2017	80.00	81.57	79.23	80.23	83,822	+0.68(+0.85%)
Jan 24, 2017	78.75	79.86	78.69	79.55	68,856	+1.24(+1.58%)
Jan 23, 2017	78.09	78.64	77.72	78.31	64,494	+0.04(+0.05%)
Jan 20, 2017	78.93	78.93	77.97	78.27	49,837	-0.38(-0.48%)
Jan 19, 2017	79.56	80.13	78.30	78.65	59,184	-0.58(-0.73%)
Jan 18, 2017	78.80	80.44	78.76	79.23	101,377	+0.82(+1.05%)
Jan 17, 2017	81.25	81.50	78.00	78.41	103,308	-3.30(-4.04%)
Jan 13, 2017		81.71	81.71	81.71	0	+0.86(+1.06%)
Jan 12, 2017	80.00	80.90	78.72	80.85	92,587	+0.42(+0.52%)
Jan 11, 2017	80.65	80.70	78.90	80.43	110,162	-0.23(-0.29%)
Jan 10, 2017	78.55	81.14	76.85	80.66	167,726	+2.87(+3.69%)
Jan 09, 2017	78.20	78.74	76.20	77.79	129,093	+0.25(+0.32%)
Jan 06, 2017	78.21	78.56	77.39	77.54	61,667	-0.06(-0.08%)
Jan 05, 2017	78.81	79.06	76.96	77.60	81,541	-0.70(-0.89%)
Jan 04, 2017	77.72	78.95	77.19	78.30	93,452	+1.31(+1.70%)