Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	93.91	96.92	92.10	94.42	163,442	+0.02(+0.02%)
Mar 30, 2020	85.35	94.61	85.35	94.40	96,042	+9.44(+11.11%)
Mar 27, 2020	86.74	89.62	84.01	84.96	73,100	-5.05(-5.61%)
Mar 26, 2020	89.32	92.88	85.96	90.01	308,007	+0.02(+0.02%)
Mar 25, 2020	79.33	95.06	75.72	89.99	340,623	+10.72(+13.52%)
Mar 24, 2020	80.74	82.31	76.56	79.27	462,684	+2.05(+2.65%)
Mar 23, 2020	81.24	82.19	75.80	77.22	270,991	-3.57(-4.42%)
Mar 20, 2020	93.10	93.50	79.61	80.79	295,000	-10.75(-11.74%)
Mar 19, 2020	97.73	97.73	88.53	91.54	174,539	-6.57(-6.70%)
Mar 18, 2020	93.70	98.12	90.81	98.11	236,265	-4.85(-4.71%)
Mar 17, 2020	88.31	102.96	88.00	102.96	183,886	+15.93(+18.30%)
Mar 16, 2020	87.00	94.54	85.23	87.03	160,582	-8.75(-9.14%)
Mar 13, 2020	89.96	95.78	85.67	95.78	205,400	+10.42(+12.21%)
Mar 12, 2020	91.00	94.33	84.64	85.36	232,176	-14.32(-14.37%)
Mar 11, 2020	101.38	103.78	98.08	99.68	174,919	-4.33(-4.16%)
Mar 10, 2020	99.88	104.70	97.50	104.01	177,550	+6.83(+7.03%)
Mar 09, 2020	104.00	104.67	96.88	97.18	222,732	-13.99(-12.58%)
Mar 06, 2020	115.74	118.71	109.96	111.17	122,500	-5.70(-4.88%)
Mar 05, 2020	121.42	123.77	114.97	116.87	238,805	-6.55(-5.31%)
Mar 04, 2020	120.34	123.42	118.91	123.42	174,302	+4.45(+3.74%)
Mar 03, 2020	120.00	122.34	117.35	118.97	314,610	-0.74(-0.62%)
Mar 02, 2020	116.53	119.85	113.92	119.71	174,752	+3.71(+3.20%)
Feb 28, 2020	111.99	117.25	111.27	116.00	239,600	+1.35(+1.18%)
Feb 27, 2020	116.95	118.75	112.54	114.65	296,398	-4.45(-3.74%)
Feb 26, 2020	117.34	120.74	117.34	119.10	257,025	+2.05(+1.75%)
Feb 25, 2020	114.79	117.68	113.50	117.05	290,523	+3.51(+3.09%)
Feb 24, 2020	107.55	115.00	107.34	113.54	178,404	+3.36(+3.05%)
Feb 21, 2020	110.14	114.58	106.01	110.18	413,900	-0.58(-0.52%)
Feb 20, 2020	110.72	113.25	109.80	110.76	120,965	-0.83(-0.74%)
Feb 19, 2020	112.43	113.24	111.40	111.59	123,217	-0.27(-0.24%)
Feb 18, 2020	113.02	114.50	111.01	111.86	110,519	-1.99(-1.75%)
Feb 14, 2020	114.52	114.59	111.37	113.85	194,700	-1.36(-1.18%)
Feb 13, 2020	116.07	117.80	115.02	115.21	118,325	-1.79(-1.53%)
Feb 12, 2020	116.42	119.14	115.10	117.00	228,115	+1.69(+1.47%)
Feb 11, 2020	114.81	117.31	114.47	115.31	114,386	+1.26(+1.10%)
Feb 10, 2020	114.54	115.03	112.72	114.05	110,587	-1.52(-1.32%)
Feb 07, 2020	117.79	118.42	115.03	115.57	106,600	-2.96(-2.50%)
Feb 06, 2020	121.70	121.70	116.36	118.53	159,152	-2.54(-2.10%)
Feb 05, 2020	120.43	122.53	119.48	121.07	91,002	+2.75(+2.32%)
Feb 04, 2020	119.00	120.46	117.22	118.32	93,417	+2.02(+1.74%)
Feb 03, 2020	118.82	120.47	116.17	116.30	164,839	-1.45(-1.23%)
Jan 31, 2020	121.14	121.67	116.27	117.75	145,200	-3.67(-3.02%)
Jan 30, 2020	121.05	122.76	119.39	121.42	153,677	-1.13(-0.92%)
Jan 29, 2020	125.87	126.55	121.03	122.55	186,636	-3.32(-2.64%)
Jan 28, 2020	127.08	127.08	125.16	125.87	78,257	-0.04(-0.03%)
Jan 27, 2020	123.63	126.65	123.20	125.91	129,477	-0.30(-0.24%)
Jan 24, 2020	129.37	129.68	125.36	126.21	82,900	-2.40(-1.87%)
Jan 23, 2020	130.62	130.68	127.75	128.61	124,450	-2.75(-2.09%)
Jan 22, 2020	131.03	131.93	129.98	131.36	65,763	+0.01(+0.01%)
Jan 21, 2020	132.94	133.23	130.83	131.35	127,500	-2.40(-1.79%)
Jan 17, 2020	134.00	134.70	133.01	133.75	85,200	+0.20(+0.15%)
Jan 16, 2020	132.63	134.00	131.62	133.55	69,892	+2.30(+1.75%)
Jan 15, 2020	136.20	136.48	129.90	131.25	106,603	-5.47(-4.00%)
Jan 14, 2020	136.75	138.99	135.30	136.72	108,388	-0.49(-0.36%)
Jan 13, 2020	133.50	137.23	132.94	137.21	99,072	+3.64(+2.73%)
Jan 10, 2020	134.55	134.55	132.00	133.57	155,300	-0.51(-0.38%)
Jan 09, 2020	131.65	137.27	130.82	134.08	192,469	+3.35(+2.56%)
Jan 08, 2020	130.00	131.33	129.51	130.73	106,837	+0.67(+0.52%)
Jan 07, 2020	127.72	130.12	127.72	130.06	95,621	+1.51(+1.17%)
Jan 06, 2020	127.86	128.80	126.74	128.55	122,961	-0.07(-0.05%)
Jan 03, 2020	126.72	129.83	126.21	128.62	173,900	-0.86(-0.66%)