Recent Quotes (30 days)

You have no recent quotes
chg | %

Rogers Sugar Inc historical prices

   Watch this stock

Historical chart

    6.91 
    5.96 
    5.01 
 Jan 26, 2016 Jan 20, 2017 
Daily prices
-
Date Open High Low Close Volume
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
Jan 6, 2017 6.77 6.79 6.71 6.75 62,954
Jan 5, 2017 6.68 6.80 6.68 6.77 186,519
Jan 4, 2017 6.69 6.78 6.68 6.70 115,950
Jan 3, 2017 6.80 6.90 6.68 6.72 191,509
Dec 30, 2016 6.73 6.84 6.73 6.81 132,752
Dec 29, 2016 6.71 6.79 6.71 6.76 143,541
Dec 28, 2016 6.71 6.80 6.69 6.76 162,626
Dec 23, 2016 6.66 6.80 6.66 6.73 284,058
Dec 22, 2016 6.66 6.71 6.64 6.69 111,961
Dec 21, 2016 6.64 6.71 6.61 6.66 188,610
Dec 20, 2016 6.59 6.66 6.59 6.62 131,401
Dec 19, 2016 6.57 6.65 6.57 6.62 132,069
Dec 16, 2016 6.63 6.63 6.58 6.61 174,632
Dec 15, 2016 6.54 6.65 6.54 6.62 144,625
Dec 14, 2016 6.61 6.70 6.50 6.55 1,219,820
Dec 13, 2016 6.63 6.74 6.59 6.64 292,131
Dec 12, 2016 6.65 6.67 6.61 6.65 95,320
Dec 9, 2016 6.55 6.65 6.55 6.62 99,314
Dec 8, 2016 6.67 6.69 6.54 6.56 161,711
Dec 7, 2016 6.67 6.69 6.62 6.64 123,524