Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	107.60	107.60	105.33	106.21	100,479	-1.39(-1.29%)
May 30, 2017	108.69	109.40	107.51	107.60	64,454	-1.10(-1.01%)
May 26, 2017	108.42	108.80	107.41	108.70	67,575	+0.24(+0.22%)
May 25, 2017	106.40	110.47	106.40	108.46	139,847	+1.91(+1.79%)
May 24, 2017	106.48	108.59	104.25	106.55	92,700	-0.23(-0.22%)
May 23, 2017	106.96	107.33	105.45	106.78	66,414	-0.15(-0.14%)
May 22, 2017	107.30	107.30	104.53	106.93	73,657	-0.10(-0.09%)
May 19, 2017	107.32	108.22	105.60	107.03	82,730	+0.62(+0.58%)
May 18, 2017	106.49	108.02	106.38	106.41	81,405	-0.26(-0.24%)
May 17, 2017	108.59	109.38	106.65	106.67	121,593	-1.92(-1.77%)
May 16, 2017	107.60	108.70	107.16	108.59	67,064	+0.97(+0.90%)
May 15, 2017	106.73	108.27	106.68	107.62	88,556	+0.84(+0.79%)
May 12, 2017	107.45	107.45	105.16	106.78	94,088	-1.29(-1.19%)
May 11, 2017	108.13	108.78	107.50	108.07	87,328	-0.23(-0.21%)
May 10, 2017	106.93	108.53	106.93	108.30	85,812	+0.98(+0.91%)
May 09, 2017	106.53	107.39	105.27	107.32	182,863	+1.22(+1.15%)
May 08, 2017	107.20	107.20	105.52	106.10	68,623	-0.84(-0.79%)
May 05, 2017	108.86	109.20	105.86	106.94	125,170	-1.81(-1.66%)
May 04, 2017	107.00	109.20	106.14	108.75	264,870	+1.92(+1.80%)
May 03, 2017	105.09	106.90	102.17	106.83	267,857	+1.41(+1.34%)
May 02, 2017	106.15	106.22	104.16	105.42	190,468	-0.31(-0.29%)
May 01, 2017	103.77	106.18	102.02	105.73	220,990	+2.79(+2.71%)
Apr 28, 2017	103.61	106.20	102.84	102.94	254,103	+0.36(+0.35%)
Apr 27, 2017	95.00	103.32	94.40	102.58	521,700	+10.11(+10.93%)
Apr 26, 2017	89.47	92.79	89.39	92.47	339,073	+3.23(+3.62%)
Apr 25, 2017	87.90	89.59	87.68	89.24	126,327	+2.11(+2.42%)
Apr 24, 2017	86.00	87.62	85.15	87.13	130,496	+1.67(+1.95%)
Apr 21, 2017	85.54	86.80	85.30	85.46	165,300	+0.24(+0.28%)
Apr 20, 2017	84.01	85.72	83.86	85.22	247,444	+1.87(+2.24%)
Apr 19, 2017	81.99	83.71	81.96	83.35	210,594	+1.36(+1.66%)
Apr 18, 2017	81.94	82.26	81.40	81.99	113,500	-0.24(-0.29%)
Apr 17, 2017	81.54	82.32	81.12	82.23	91,041	+0.59(+0.72%)
Apr 13, 2017	82.65	83.21	81.45	81.64	55,287	-1.25(-1.51%)
Apr 12, 2017	84.66	84.83	82.47	82.89	107,193	-1.47(-1.74%)
Apr 11, 2017	81.23	84.36	80.63	84.36	296,931	+2.97(+3.65%)
Apr 10, 2017	81.87	83.22	80.89	81.39	58,648	-0.87(-1.06%)
Apr 07, 2017	81.60	82.88	81.60	82.26	108,558	+0.02(+0.02%)
Apr 06, 2017	81.65	82.44	80.35	82.24	77,092	+0.64(+0.78%)
Apr 05, 2017	83.32	83.69	81.15	81.60	86,654	-1.35(-1.63%)
Apr 04, 2017	83.13	84.68	82.07	82.95	74,549	-0.14(-0.17%)
Apr 03, 2017	85.93	86.01	82.08	83.09	98,347	-2.78(-3.24%)
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%)