Recent Quotes (30 days)

You have no recent quotes
chg | %

Rogers Sugar Inc historical prices

   Watch this stock

Historical chart

    5.97 
    5.31 
    4.65 
 Jul 27, 2015 Jul 22, 2016 
Daily prices
-
Date Open High Low Close Volume
Jul 22, 2016 5.75 5.83 5.75 5.78 103,028
Jul 21, 2016 5.84 5.84 5.75 5.78 186,968
Jul 20, 2016 5.84 5.84 5.81 5.82 83,894
Jul 19, 2016 5.84 5.89 5.82 5.83 152,898
Jul 18, 2016 5.80 5.89 5.80 5.88 56,210
Jul 15, 2016 5.83 5.85 5.72 5.80 198,899
Jul 14, 2016 5.86 5.89 5.82 5.84 240,625
Jul 13, 2016 5.97 5.98 5.86 5.86 161,287
Jul 12, 2016 5.99 5.99 5.94 5.97 92,348
Jul 11, 2016 5.92 5.98 5.91 5.97 155,861
Jul 8, 2016 5.90 5.92 5.88 5.91 94,836
Jul 7, 2016 5.88 5.90 5.85 5.90 54,490
Jul 6, 2016 5.84 5.90 5.84 5.90 110,015
Jul 5, 2016 5.83 5.88 5.81 5.84 120,103
Jul 4, 2016 5.90 5.90 5.82 5.83 85,652
Jun 30, 2016 5.87 5.92 5.81 5.91 208,503
Jun 29, 2016 5.86 5.90 5.81 5.86 135,682
Jun 28, 2016 5.81 5.85 5.78 5.84 102,640
Jun 27, 2016 5.82 5.85 5.79 5.85 179,877
Jun 24, 2016 5.78 5.90 5.77 5.83 213,031
Jun 23, 2016 5.82 5.86 5.81 5.86 57,427
Jun 22, 2016 5.86 5.86 5.79 5.81 63,691
Jun 21, 2016 5.81 5.86 5.80 5.83 94,950
Jun 20, 2016 5.85 5.90 5.82 5.83 173,412
Jun 17, 2016 5.84 5.89 5.83 5.87 114,658
Jun 16, 2016 5.82 5.88 5.82 5.87 68,600
Jun 15, 2016 5.84 5.85 5.80 5.85 110,958
Jun 14, 2016 5.82 5.84 5.79 5.81 58,599
Jun 13, 2016 5.81 5.84 5.79 5.80 64,758
Jun 10, 2016 5.82 5.85 5.77 5.81 100,893