Recent Quotes (30 days)

You have no recent quotes
chg | %

Rogers Sugar Inc historical prices

   Watch this stock

Historical chart

    6.05 
    5.47 
    4.89 
 Jul 29, 2013 Jul 25, 2014 
Daily prices
-
Date Open High Low Close Volume
Jul 25, 2014 4.43 4.49 4.43 4.49 181,442
Jul 24, 2014 4.45 4.47 4.36 4.46 316,826
Jul 23, 2014 4.48 4.48 4.46 4.47 97,595
Jul 22, 2014 4.48 4.48 4.45 4.48 52,102
Jul 21, 2014 4.47 4.49 4.46 4.46 64,028
Jul 18, 2014 4.48 4.49 4.44 4.47 102,433
Jul 17, 2014 4.47 4.49 4.45 4.45 59,117
Jul 16, 2014 4.49 4.49 4.45 4.47 79,639
Jul 15, 2014 4.50 4.51 4.46 4.46 92,805
Jul 14, 2014 4.49 4.50 4.48 4.50 53,855
Jul 11, 2014 4.50 4.50 4.46 4.49 59,794
Jul 10, 2014 4.48 4.50 4.46 4.50 76,351
Jul 9, 2014 4.48 4.50 4.47 4.48 85,774
Jul 8, 2014 4.53 4.53 4.47 4.49 125,740
Jul 7, 2014 4.54 4.54 4.50 4.53 98,122
Jul 4, 2014 4.52 4.52 4.49 4.51 45,912
Jul 3, 2014 4.46 4.52 4.46 4.50 105,658
Jul 2, 2014 4.50 4.53 4.47 4.47 96,253
Jun 30, 2014 4.51 4.52 4.49 4.50 89,578
Jun 27, 2014 4.50 4.55 4.49 4.55 88,239
Jun 26, 2014 4.60 4.63 4.48 4.50 186,862
Jun 25, 2014 4.61 4.65 4.58 4.64 105,179
Jun 24, 2014 4.64 4.66 4.60 4.61 127,774
Jun 23, 2014 4.61 4.64 4.59 4.61 90,803
Jun 20, 2014 4.60 4.61 4.57 4.59 155,238
Jun 19, 2014 4.58 4.61 4.58 4.58 82,712
Jun 18, 2014 4.60 4.63 4.55 4.56 83,054
Jun 17, 2014 4.60 4.61 4.57 4.58 105,908
Jun 16, 2014 4.65 4.68 4.57 4.57 134,942
Jun 13, 2014 4.58 4.65 4.55 4.63 89,679