Recent Quotes (30 days)

You have no recent quotes
chg | %

Rogers Sugar Inc historical prices

   Watch this stock

Historical chart

    6.91 
    6.53 
    6.16 
 Jun 24, 2016 Jun 22, 2017 
Daily prices
-
Date Open High Low Close Volume
Jun 22, 2017 6.45 6.48 6.44 6.46 70,916
Jun 21, 2017 6.44 6.47 6.44 6.45 138,947
Jun 20, 2017 6.44 6.44 6.40 6.44 112,606
Jun 19, 2017 6.38 6.44 6.35 6.43 67,798
Jun 16, 2017 6.41 6.42 6.38 6.39 119,927
Jun 15, 2017 6.34 6.41 6.33 6.40 106,223
Jun 14, 2017 6.35 6.38 6.30 6.32 189,535
Jun 13, 2017 6.30 6.37 6.30 6.31 59,397
Jun 12, 2017 6.34 6.34 6.28 6.29 62,773
Jun 9, 2017 6.36 6.38 6.28 6.31 64,960
Jun 8, 2017 6.43 6.43 6.27 6.35 119,017
Jun 7, 2017 6.43 6.46 6.34 6.40 88,428
Jun 6, 2017 6.31 6.46 6.29 6.41 126,719
Jun 5, 2017 6.30 6.31 6.24 6.30 118,127
Jun 2, 2017 6.25 6.29 6.21 6.27 81,211
Jun 1, 2017 6.27 6.30 6.23 6.28 47,361
May 31, 2017 6.27 6.30 6.20 6.27 63,418
May 30, 2017 6.26 6.28 6.22 6.25 59,440
May 29, 2017 6.30 6.31 6.25 6.28 34,387
May 26, 2017 6.30 6.30 6.25 6.26 64,093
May 25, 2017 6.28 6.32 6.21 6.26 43,618
May 24, 2017 6.33 6.33 6.23 6.28 106,868
May 23, 2017 6.36 6.36 6.29 6.31 32,266
May 19, 2017 6.35 6.38 6.29 6.31 44,202
May 18, 2017 6.27 6.31 6.22 6.30 55,237
May 17, 2017 6.46 6.46 6.23 6.25 158,949
May 16, 2017 6.45 6.45 6.40 6.44 42,489
May 15, 2017 6.40 6.49 6.40 6.44 53,605
May 12, 2017 6.40 6.43 6.35 6.36 37,038
May 11, 2017 6.45 6.45 6.33 6.39 127,799