Recent Quotes (30 days)

You have no recent quotes
chg | %

Rogers Sugar Inc historical prices

   Watch this stock

Historical chart

    6.91 
    6.30 
    5.69 
 May 2, 2016 Apr 28, 2017 
Daily prices
-
Date Open High Low Close Volume
Apr 28, 2017 6.24 6.25 6.18 6.22 145,874
Apr 27, 2017 6.32 6.32 6.24 6.25 79,132
Apr 26, 2017 6.28 6.30 6.24 6.30 120,797
Apr 25, 2017 6.26 6.29 6.22 6.27 229,596
Apr 24, 2017 6.23 6.25 6.21 6.22 64,415
Apr 21, 2017 6.23 6.26 6.21 6.22 131,525
Apr 20, 2017 6.25 6.27 6.23 6.23 80,564
Apr 19, 2017 6.23 6.26 6.17 6.23 167,271
Apr 18, 2017 6.22 6.24 6.18 6.23 67,334
Apr 17, 2017 6.29 6.30 6.21 6.22 125,645
Apr 13, 2017 6.18 6.28 6.15 6.26 190,524
Apr 12, 2017 6.17 6.20 6.15 6.15 54,619
Apr 11, 2017 6.14 6.21 6.14 6.19 81,781
Apr 10, 2017 6.16 6.19 6.12 6.16 55,188
Apr 7, 2017 6.05 6.17 6.02 6.13 224,423
Apr 6, 2017 6.18 6.18 6.07 6.07 148,357
Apr 5, 2017 6.17 6.19 6.14 6.16 121,617
Apr 4, 2017 6.25 6.25 6.11 6.16 163,037
Apr 3, 2017 6.21 6.25 6.17 6.23 126,614
Mar 31, 2017 6.25 6.26 6.20 6.25 91,416
Mar 30, 2017 6.21 6.24 6.18 6.23 119,549
Mar 29, 2017 6.20 6.22 6.13 6.18 162,024
Mar 28, 2017 6.25 6.30 6.24 6.29 92,123
Mar 27, 2017 6.25 6.27 6.21 6.25 129,960
Mar 24, 2017 6.26 6.30 6.25 6.25 82,589
Mar 23, 2017 6.14 6.30 6.13 6.28 162,041
Mar 22, 2017 6.19 6.20 6.09 6.14 177,320
Mar 21, 2017 6.21 6.26 6.18 6.19 116,465
Mar 20, 2017 6.21 6.26 6.20 6.21 96,677
Mar 17, 2017 6.24 6.27 6.21 6.21 122,748