Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2018	114.87	115.92	114.28	115.17	146,912	+1.21(+1.06%)
May 31, 2018	116.89	117.66	113.50	113.96	75,354	-2.84(-2.43%)
May 30, 2018	118.91	119.64	116.45	116.80	97,507	-0.71(-0.60%)
May 29, 2018	117.21	118.80	115.79	117.51	123,214	-0.84(-0.71%)
May 25, 2018		118.35	118.35	118.35	0	+2.09(+1.80%)
May 24, 2018	118.00	118.00	113.78	116.26	268,253	-1.74(-1.47%)
May 23, 2018	117.60	118.07	115.95	118.00	112,196	-0.48(-0.41%)
May 22, 2018	120.50	120.69	117.99	118.48	76,971	-1.91(-1.59%)
May 21, 2018	119.73	121.46	118.18	120.39	109,886	+1.31(+1.10%)
May 18, 2018	120.11	120.41	118.33	119.08	173,298	-0.94(-0.78%)
May 17, 2018	118.92	120.12	117.92	120.02	113,079	+1.10(+0.92%)
May 16, 2018	117.14	119.36	116.53	118.92	114,308	+1.73(+1.48%)
May 15, 2018	117.75	118.31	116.64	117.19	122,154	-1.55(-1.31%)
May 14, 2018	115.20	120.57	114.53	118.74	212,073	+3.75(+3.26%)
May 11, 2018	116.00	116.56	113.78	114.99	123,904	-1.37(-1.18%)
May 10, 2018	115.27	116.56	114.84	116.36	137,179	+1.51(+1.31%)
May 09, 2018	114.78	114.95	112.02	114.85	123,705	+0.49(+0.43%)
May 08, 2018	111.92	114.50	111.50	114.36	93,070	+2.46(+2.20%)
May 07, 2018	113.45	114.71	111.30	111.90	128,727	-1.04(-0.92%)
May 04, 2018	108.49	113.79	108.49	112.94	101,430	+4.08(+3.75%)
May 03, 2018	109.52	110.84	107.87	108.86	106,595	-1.64(-1.48%)
May 02, 2018	110.60	111.94	109.30	110.50	148,411	-0.31(-0.28%)