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 
 Oct 25, 2013 Oct 22, 2014 
Daily prices
-
Date Open High Low Close Volume
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
Oct 9, 2014 4.46 4.47 4.40 4.46 106,251
Oct 8, 2014 4.48 4.49 4.41 4.44 116,975
Oct 7, 2014 4.53 4.56 4.40 4.51 175,179
Oct 6, 2014 4.58 4.64 4.54 4.55 96,017
Oct 3, 2014 4.52 4.60 4.47 4.59 109,838
Oct 2, 2014 4.56 4.58 4.38 4.48 272,619
Oct 1, 2014 4.70 4.72 4.56 4.60 165,909
Sep 30, 2014 4.67 4.72 4.65 4.70 76,796
Sep 29, 2014 4.69 4.69 4.65 4.67 80,395
Sep 26, 2014 4.71 4.74 4.66 4.74 117,901
Sep 25, 2014 4.76 4.78 4.74 4.76 90,967
Sep 24, 2014 4.71 4.76 4.71 4.74 67,022
Sep 23, 2014 4.72 4.73 4.68 4.69 88,945
Sep 22, 2014 4.70 4.74 4.68 4.74 74,305
Sep 19, 2014 4.72 4.74 4.67 4.74 127,604
Sep 18, 2014 4.70 4.73 4.68 4.71 75,448
Sep 17, 2014 4.71 4.72 4.66 4.69 61,970
Sep 16, 2014 4.73 4.73 4.66 4.68 121,771
Sep 15, 2014 4.73 4.73 4.68 4.71 97,203
Sep 12, 2014 4.73 4.76 4.66 4.68 225,811
Sep 11, 2014 4.78 4.81 4.70 4.72 73,287
Sep 10, 2014 4.74 4.77 4.69 4.75 65,899