Recent Quotes (30 days)

You have no recent quotes
chg | %

Rogers Sugar Inc historical prices

   Watch this stock

Historical chart

    4.89 
    4.72 
    4.55 
 May 26, 2014 May 21, 2015 
Daily prices
-
Date Open High Low Close Volume
May 21, 2015 4.60 4.62 4.60 4.62 46,632
May 20, 2015 4.57 4.63 4.55 4.61 94,517
May 19, 2015 4.62 4.64 4.55 4.56 135,475
May 15, 2015 4.59 4.63 4.59 4.62 63,820
May 14, 2015 4.59 4.60 4.56 4.59 57,456
May 13, 2015 4.56 4.59 4.55 4.58 53,280
May 12, 2015 4.55 4.58 4.55 4.55 93,589
May 11, 2015 4.55 4.57 4.55 4.55 100,041
May 8, 2015 4.56 4.57 4.55 4.55 31,850
May 7, 2015 4.56 4.58 4.55 4.57 85,419
May 6, 2015 4.56 4.56 4.55 4.55 122,853
May 5, 2015 4.56 4.57 4.54 4.55 131,950
May 4, 2015 4.55 4.57 4.55 4.55 81,605
May 1, 2015 4.54 4.61 4.54 4.56 117,195
Apr 30, 2015 4.51 4.58 4.48 4.55 189,012
Apr 29, 2015 4.53 4.54 4.51 4.53 112,049
Apr 28, 2015 4.53 4.55 4.52 4.54 27,748
Apr 27, 2015 4.56 4.56 4.52 4.52 45,825
Apr 24, 2015 4.57 4.57 4.53 4.54 41,486
Apr 23, 2015 4.55 4.57 4.53 4.54 39,550
Apr 22, 2015 4.57 4.58 4.51 4.52 83,413
Apr 21, 2015 4.55 4.60 4.54 4.58 43,173
Apr 20, 2015 4.59 4.60 4.52 4.54 100,223
Apr 17, 2015 4.56 4.58 4.56 4.57 28,135
Apr 16, 2015 4.61 4.61 4.56 4.56 39,886
Apr 15, 2015 4.59 4.60 4.56 4.60 56,064
Apr 14, 2015 4.55 4.58 4.55 4.56 73,026
Apr 13, 2015 4.57 4.59 4.55 4.56 23,007
Apr 10, 2015 4.58 4.59 4.55 4.57 28,851
Apr 9, 2015 4.60 4.60 4.55 4.58 69,274