Recent Quotes (30 days)

You have no recent quotes
chg | %

Rogers Sugar Inc historical prices

   Watch this stock

Historical chart

    6.91 
    6.17 
    5.43 
 Mar 28, 2016 Mar 22, 2017 
Daily prices
-
Date Open High Low Close Volume
Mar 22, 2017 6.19 6.20 6.09 6.14 177,320
Mar 21, 2017 6.21 6.26 6.18 6.19 116,465
Mar 20, 2017 6.21 6.26 6.20 6.21 96,677
Mar 17, 2017 6.24 6.27 6.21 6.21 122,748
Mar 16, 2017 6.35 6.35 6.23 6.25 188,557
Mar 15, 2017 6.24 6.35 6.21 6.35 152,070
Mar 14, 2017 6.30 6.30 6.20 6.22 90,536
Mar 13, 2017 6.24 6.36 6.21 6.30 119,087
Mar 10, 2017 6.16 6.23 6.15 6.23 167,598
Mar 9, 2017 6.25 6.26 6.15 6.16 160,977
Mar 8, 2017 6.26 6.30 6.22 6.26 122,546
Mar 7, 2017 6.34 6.34 6.26 6.28 144,642
Mar 6, 2017 6.39 6.39 6.32 6.32 79,788
Mar 3, 2017 6.35 6.37 6.25 6.37 165,918
Mar 2, 2017 6.35 6.39 6.31 6.32 117,898
Mar 1, 2017 6.37 6.39 6.34 6.35 100,694
Feb 28, 2017 6.34 6.44 6.34 6.36 130,782
Feb 27, 2017 6.42 6.42 6.30 6.34 204,251
Feb 24, 2017 6.47 6.48 6.42 6.42 132,668
Feb 23, 2017 6.42 6.52 6.42 6.47 250,188
Feb 22, 2017 6.40 6.46 6.40 6.45 113,186
Feb 21, 2017 6.39 6.46 6.38 6.41 152,253
Feb 17, 2017 6.45 6.48 6.40 6.42 212,632
Feb 16, 2017 6.50 6.51 6.43 6.48 174,594
Feb 15, 2017 6.43 6.52 6.43 6.50 154,418
Feb 14, 2017 6.41 6.49 6.41 6.47 97,990
Feb 13, 2017 6.46 6.51 6.42 6.42 157,637
Feb 10, 2017 6.52 6.56 6.47 6.51 147,462
Feb 9, 2017 6.46 6.55 6.46 6.51 128,866
Feb 8, 2017 6.53 6.63 6.47 6.52 241,586