Recent Quotes (30 days)

You have no recent quotes
chg | %

Rogers Sugar Inc historical prices

   Watch this stock

Historical chart

    4.91 
    4.73 
    4.56 
 Apr 28, 2014 Apr 24, 2015 
Daily prices
-
Date Open High Low Close Volume
Apr 24, 2015 4.57 4.57 4.53 4.54 41,486
Apr 23, 2015 4.55 4.57 4.53 4.54 39,550
Apr 22, 2015 4.57 4.58 4.51 4.52 83,413
Apr 21, 2015 4.55 4.60 4.54 4.58 43,173
Apr 20, 2015 4.59 4.60 4.52 4.54 100,223
Apr 17, 2015 4.56 4.58 4.56 4.57 28,135
Apr 16, 2015 4.61 4.61 4.56 4.56 39,886
Apr 15, 2015 4.59 4.60 4.56 4.60 56,064
Apr 14, 2015 4.55 4.58 4.55 4.56 73,026
Apr 13, 2015 4.57 4.59 4.55 4.56 23,007
Apr 10, 2015 4.58 4.59 4.55 4.57 28,851
Apr 9, 2015 4.60 4.60 4.55 4.58 69,274
Apr 8, 2015 4.59 4.62 4.57 4.60 42,344
Apr 7, 2015 4.59 4.61 4.56 4.61 76,840
Apr 6, 2015 4.57 4.60 4.53 4.59 77,877
Apr 2, 2015 4.58 4.62 4.53 4.58 62,486
Apr 1, 2015 4.54 4.59 4.53 4.56 65,501
Mar 31, 2015 4.56 4.58 4.52 4.52 84,295
Mar 30, 2015 4.60 4.60 4.54 4.54 95,083
Mar 27, 2015 4.60 4.63 4.52 4.63 138,558
Mar 26, 2015 4.64 4.68 4.61 4.65 81,935
Mar 25, 2015 4.64 4.65 4.59 4.64 94,834
Mar 24, 2015 4.58 4.63 4.56 4.63 90,723
Mar 23, 2015 4.54 4.58 4.51 4.57 128,693
Mar 20, 2015 4.46 4.57 4.46 4.56 153,182
Mar 19, 2015 4.64 4.65 4.38 4.44 652,900
Mar 18, 2015 4.73 4.74 4.67 4.67 104,864
Mar 17, 2015 4.76 4.78 4.74 4.75 54,241
Mar 16, 2015 4.75 4.79 4.74 4.78 93,961
Mar 13, 2015 4.75 4.77 4.75 4.77 25,246