Recent Quotes (30 days)

You have no recent quotes
chg | %

Rogers Sugar Inc historical prices

   Watch this stock

Historical chart

    6.41 
    5.60 
    4.80 
 Aug 27, 2015 Aug 23, 2016 
Daily prices
-
Date Open High Low Close Volume
Aug 23, 2016 6.35 6.49 6.33 6.37 165,213
Aug 22, 2016 6.41 6.41 6.35 6.40 114,952
Aug 19, 2016 6.33 6.42 6.32 6.40 91,724
Aug 18, 2016 6.35 6.39 6.34 6.34 86,746
Aug 17, 2016 6.29 6.40 6.27 6.40 89,208
Aug 16, 2016 6.28 6.32 6.24 6.29 166,627
Aug 15, 2016 6.36 6.37 6.26 6.26 148,126
Aug 12, 2016 6.38 6.45 6.35 6.37 100,449
Aug 11, 2016 6.40 6.43 6.35 6.41 149,072
Aug 10, 2016 6.38 6.40 6.33 6.40 144,628
Aug 9, 2016 6.40 6.43 6.34 6.36 169,342
Aug 8, 2016 6.33 6.40 6.31 6.39 126,130
Aug 5, 2016 6.23 6.36 6.23 6.34 113,652
Aug 4, 2016 6.36 6.40 6.23 6.24 152,357
Aug 3, 2016 6.20 6.41 6.18 6.40 293,394
Aug 2, 2016 6.19 6.33 6.16 6.20 333,416
Jul 29, 2016 6.00 6.24 5.96 6.21 335,652
Jul 28, 2016 5.87 6.00 5.87 6.00 385,699
Jul 27, 2016 5.82 5.85 5.81 5.85 87,095
Jul 26, 2016 5.83 5.85 5.81 5.84 88,667
Jul 25, 2016 5.80 5.83 5.76 5.83 44,849
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