Recent Quotes (30 days)

You have no recent quotes
chg | %

Rogers Sugar Inc historical prices

   Watch this stock

Historical chart

    6.70 
    5.80 
    4.91 
 Sep 28, 2015 Sep 23, 2016 
Daily prices
-
Date Open High Low Close Volume
Sep 23, 2016 6.67 6.73 6.64 6.70 112,045
Sep 22, 2016 6.65 6.72 6.62 6.69 125,990
Sep 21, 2016 6.62 6.65 6.53 6.62 125,233
Sep 20, 2016 6.63 6.69 6.61 6.62 125,769
Sep 19, 2016 6.50 6.65 6.45 6.64 266,279
Sep 16, 2016 6.54 6.54 6.37 6.39 171,683
Sep 15, 2016 6.45 6.54 6.45 6.53 67,673
Sep 14, 2016 6.40 6.50 6.40 6.45 70,320
Sep 13, 2016 6.51 6.51 6.38 6.44 133,853
Sep 12, 2016 6.36 6.55 6.36 6.53 146,138
Sep 9, 2016 6.48 6.49 6.36 6.37 137,432
Sep 8, 2016 6.52 6.52 6.46 6.50 187,210
Sep 7, 2016 6.48 6.52 6.45 6.50 174,346
Sep 6, 2016 6.52 6.54 6.46 6.51 114,693
Sep 2, 2016 6.38 6.52 6.38 6.50 244,531
Sep 1, 2016 6.32 6.39 6.28 6.38 90,653
Aug 31, 2016 6.38 6.38 6.26 6.35 97,675
Aug 30, 2016 6.38 6.38 6.33 6.33 116,034
Aug 29, 2016 6.36 6.45 6.34 6.34 89,886
Aug 26, 2016 6.42 6.46 6.36 6.37 69,095
Aug 25, 2016 6.37 6.44 6.35 6.37 116,332
Aug 24, 2016 6.38 6.38 6.32 6.34 145,762
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