Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	51.63	53.73	51.63	53.42	143,672	+1.92(+3.73%)
Feb 26, 2016	51.50	51.97	51.26	51.50	217,869	+0.01(+0.02%)
Feb 25, 2016	51.31	51.50	50.30	51.49	78,620	+0.02(+0.04%)
Feb 24, 2016	51.17	51.68	50.41	51.47	154,408	-0.01(-0.02%)
Feb 23, 2016	48.90	52.43	48.73	51.48	585,239	+5.98(+13.14%)
Feb 22, 2016	45.77	46.51	44.69	45.50	189,196	+0.04(+0.09%)
Feb 19, 2016	45.18	45.86	45.03	45.46	71,153	+0.17(+0.38%)
Feb 18, 2016	44.56	46.05	44.46	45.29	126,533	+1.01(+2.28%)
Feb 17, 2016	45.16	45.16	43.74	44.28	192,173	-0.85(-1.88%)
Feb 16, 2016	44.86	45.65	44.45	45.13	97,662	+0.58(+1.30%)
Feb 12, 2016	44.39	44.55	44.55	44.55	78,200	+0.52(+1.18%)
Feb 11, 2016	44.17	44.99	43.53	44.03	76,394	-0.74(-1.65%)
Feb 10, 2016	44.34	45.68	44.34	44.77	94,719	+0.60(+1.36%)
Feb 09, 2016	44.25	44.96	44.01	44.17	74,479	-0.68(-1.52%)
Feb 08, 2016	44.16	45.00	43.74	44.85	107,705	+0.31(+0.70%)
Feb 05, 2016	45.48	45.68	44.53	44.54	71,701	-1.07(-2.35%)
Feb 04, 2016	44.84	46.58	44.81	45.61	61,529	+0.68(+1.51%)
Feb 03, 2016	45.03	45.42	44.35	44.93	132,710	+0.24(+0.54%)
Feb 02, 2016	44.82	45.13	44.20	44.69	116,759	-0.77(-1.69%)
Feb 01, 2016	47.00	47.00	45.25	45.46	116,261	-2.01(-4.23%)
Jan 29, 2016	44.50	47.47	44.50	47.47	168,790	+3.29(+7.45%)
Jan 28, 2016	44.50	44.59	43.70	44.18	66,931	+0.18(+0.41%)
Jan 27, 2016	45.18	45.35	43.64	44.00	114,364	-1.23(-2.72%)
Jan 26, 2016	44.73	45.59	44.11	45.23	98,534	+0.77(+1.73%)
Jan 25, 2016	46.05	46.31	44.34	44.46	118,728	-1.90(-4.10%)
Jan 22, 2016	45.41	46.41	45.24	46.36	95,588	+1.58(+3.53%)
Jan 21, 2016	44.96	45.99	44.00	44.78	185,443	+0.13(+0.29%)
Jan 20, 2016	43.83	45.72	43.40	44.65	272,694	+0.41(+0.93%)
Jan 19, 2016	45.35	45.35	43.48	44.24	200,333	-0.73(-1.62%)
Jan 15, 2016	42.88	44.97	44.97	44.97	302,100	+1.03(+2.34%)
Jan 14, 2016	43.16	44.24	42.19	43.94	219,488	+0.94(+2.19%)
Jan 13, 2016	43.64	44.15	41.92	43.00	205,212	-0.64(-1.47%)
Jan 12, 2016	43.45	44.09	42.46	43.64	125,267	+0.88(+2.06%)
Jan 11, 2016	44.45	44.59	42.47	42.76	194,058	-1.50(-3.39%)
Jan 08, 2016	44.34	44.99	43.46	44.26	186,243	+0.24(+0.55%)
Jan 07, 2016	44.01	46.45	44.00	44.02	226,588	-0.07(-0.16%)
Jan 06, 2016	45.14	45.58	43.82	44.09	171,203	-1.64(-3.59%)
Jan 05, 2016	48.11	48.54	45.30	45.73	169,675	-2.41(-5.01%)
Jan 04, 2016	50.86	50.86	47.87	48.14	193,503	-3.43(-6.65%)
Dec 31, 2015	51.91	51.57	51.57	51.57	177,500	-0.43(-0.83%)
Dec 30, 2015	53.88	54.53	51.69	52.00	86,192	-2.08(-3.85%)
Dec 29, 2015	53.01	54.10	52.78	54.08	76,204	+1.14(+2.15%)
Dec 28, 2015	53.40	53.55	52.24	52.94	94,115	-0.65(-1.21%)
Dec 24, 2015	53.42	53.59	53.59	53.59	30,000	+0.28(+0.53%)
Dec 23, 2015	51.59	54.07	51.52	53.31	141,431	+1.80(+3.49%)
Dec 22, 2015	50.47	51.96	50.18	51.51	93,141	+1.24(+2.47%)
Dec 21, 2015	50.45	50.62	49.88	50.27	78,323	+0.27(+0.54%)
Dec 18, 2015	48.52	50.12	48.45	50.00	419,230	+1.15(+2.35%)
Dec 17, 2015	48.90	49.22	46.93	48.85	171,093	+0.03(+0.06%)
Dec 16, 2015	49.53	49.53	47.62	48.82	228,363	-0.70(-1.41%)
Dec 15, 2015	49.55	50.07	48.50	49.52	136,452	+0.44(+0.90%)
Dec 14, 2015	51.49	51.49	48.58	49.08	160,725	-2.29(-4.46%)
Dec 11, 2015	50.56	51.67	50.17	51.37	193,821	+0.01(+0.02%)
Dec 10, 2015	51.91	52.41	51.29	51.36	81,314	-0.41(-0.79%)
Dec 09, 2015	52.92	54.21	51.23	51.77	185,856	-1.13(-2.14%)
Dec 08, 2015	54.36	54.36	52.71	52.90	104,811	-1.79(-3.27%)
Dec 07, 2015	54.63	55.35	54.36	54.69	122,601	-0.16(-0.29%)
Dec 04, 2015	55.86	56.26	53.99	54.85	120,890	-1.03(-1.84%)
Dec 03, 2015	56.31	57.15	55.60	55.88	117,674	-0.15(-0.27%)
Dec 02, 2015	56.01	56.70	55.87	56.03	133,134	+0.03(+0.05%)