Recent Quotes (30 days)

You have no recent quotes
chg | %

Rogers Sugar Inc historical prices

   Watch this stock

Historical chart

    6.91 
    6.16 
    5.41 
 Feb 23, 2016 Feb 17, 2017 
Daily prices
-
Date Open High Low Close Volume
Feb 17, 2017 6.45 6.48 6.40 6.42 212,632
Feb 16, 2017 6.50 6.51 6.43 6.48 174,594
Feb 15, 2017 6.43 6.52 6.43 6.50 154,418
Feb 14, 2017 6.41 6.49 6.41 6.47 97,990
Feb 13, 2017 6.46 6.51 6.42 6.42 157,637
Feb 10, 2017 6.52 6.56 6.47 6.51 147,462
Feb 9, 2017 6.46 6.55 6.46 6.51 128,866
Feb 8, 2017 6.53 6.63 6.47 6.52 241,586
Feb 7, 2017 6.53 6.59 6.51 6.53 135,561
Feb 6, 2017 6.67 6.68 6.54 6.60 218,497
Feb 3, 2017 6.65 6.74 6.64 6.65 171,769
Feb 2, 2017 6.69 6.82 6.67 6.71 241,196
Feb 1, 2017 6.65 6.69 6.63 6.66 77,220
Jan 31, 2017 6.70 6.74 6.63 6.64 163,554
Jan 30, 2017 6.78 6.82 6.70 6.71 111,745
Jan 27, 2017 6.77 6.81 6.75 6.78 84,979
Jan 26, 2017 6.77 6.85 6.77 6.78 98,475
Jan 25, 2017 6.80 6.83 6.77 6.80 112,159
Jan 24, 2017 6.80 6.82 6.75 6.80 153,875
Jan 23, 2017 6.91 6.91 6.78 6.82 115,800
Jan 20, 2017 6.83 6.92 6.83 6.91 211,210
Jan 19, 2017 6.79 6.82 6.75 6.81 98,000
Jan 18, 2017 6.76 6.79 6.72 6.79 133,236
Jan 17, 2017 6.78 6.83 6.73 6.76 164,098
Jan 16, 2017 6.82 6.82 6.75 6.78 66,943
Jan 13, 2017 6.77 6.80 6.75 6.78 99,126
Jan 12, 2017 6.71 6.78 6.67 6.77 152,061
Jan 11, 2017 6.70 6.74 6.67 6.69 62,186
Jan 10, 2017 6.73 6.75 6.65 6.69 131,119
Jan 9, 2017 6.74 6.79 6.73 6.73 107,399