Recent Quotes (30 days)

You have no recent quotes
chg | %

Rogers Sugar Inc historical prices

   Watch this stock

Historical chart

    5.60 
    5.17 
    4.74 
 Nov 25, 2013 Nov 21, 2014 
Daily prices
-
Date Open High Low Close Volume
Nov 21, 2014 4.70 4.80 4.70 4.79 120,205
Nov 20, 2014 4.54 4.75 4.54 4.73 245,501
Nov 19, 2014 4.63 4.68 4.55 4.58 324,309
Nov 18, 2014 4.77 4.82 4.68 4.78 124,388
Nov 17, 2014 4.81 4.83 4.78 4.80 134,268
Nov 14, 2014 4.84 4.85 4.79 4.84 86,722
Nov 13, 2014 4.77 4.85 4.76 4.85 128,119
Nov 12, 2014 4.87 4.87 4.80 4.80 78,131
Nov 11, 2014 4.84 4.89 4.82 4.87 200,979
Nov 10, 2014 4.78 4.89 4.78 4.84 207,064
Nov 7, 2014 4.70 4.82 4.70 4.79 434,231
Nov 6, 2014 4.58 4.64 4.53 4.63 112,833
Nov 5, 2014 4.50 4.57 4.49 4.54 98,262
Nov 4, 2014 4.50 4.53 4.46 4.51 112,677
Nov 3, 2014 4.46 4.51 4.45 4.48 120,141
Oct 31, 2014 4.46 4.47 4.43 4.44 177,764
Oct 30, 2014 4.47 4.48 4.43 4.44 167,876
Oct 29, 2014 4.52 4.53 4.46 4.46 152,213
Oct 28, 2014 4.50 4.57 4.48 4.52 134,282
Oct 27, 2014 4.50 4.52 4.46 4.47 151,400
Oct 24, 2014 4.57 4.57 4.48 4.51 138,265
Oct 23, 2014 4.47 4.58 4.47 4.53 111,548
Oct 22, 2014 4.64 4.64 4.46 4.46 169,234
Oct 21, 2014 4.57 4.66 4.57 4.63 140,919
Oct 20, 2014 4.49 4.58 4.49 4.55 191,516
Oct 17, 2014 4.46 4.49 4.40 4.48 172,414
Oct 16, 2014 4.41 4.47 4.34 4.43 176,792
Oct 15, 2014 4.41 4.43 4.28 4.38 302,892
Oct 14, 2014 4.50 4.51 4.42 4.43 131,044
Oct 10, 2014 4.44 4.53 4.40 4.51 175,542