Recent Quotes (30 days)

You have no recent quotes
chg | %

Rogers Sugar Inc historical prices

   Watch this stock

Historical chart

    4.87 
    4.59 
    4.32 
 Sep 5, 2014 Sep 3, 2015 
Daily prices
-
Date Open High Low Close Volume
Sep 3, 2015 4.22 4.27 4.20 4.20 28,461
Sep 2, 2015 4.29 4.29 4.20 4.20 31,472
Sep 1, 2015 4.30 4.37 4.20 4.22 50,091
Aug 31, 2015 4.20 4.37 4.20 4.34 77,859
Aug 28, 2015 4.17 4.27 4.15 4.18 133,338
Aug 27, 2015 4.24 4.34 4.16 4.18 129,939
Aug 26, 2015 4.16 4.24 4.15 4.23 68,308
Aug 25, 2015 4.19 4.26 4.09 4.15 125,601
Aug 24, 2015 3.97 4.14 3.84 4.04 196,177
Aug 21, 2015 4.27 4.33 4.15 4.25 144,265
Aug 20, 2015 4.38 4.38 4.27 4.29 66,393
Aug 19, 2015 4.38 4.39 4.25 4.39 140,549
Aug 18, 2015 4.43 4.44 4.34 4.39 123,495
Aug 17, 2015 4.44 4.45 4.42 4.42 30,756
Aug 14, 2015 4.42 4.48 4.41 4.44 62,810
Aug 13, 2015 4.42 4.43 4.40 4.43 52,721
Aug 12, 2015 4.45 4.47 4.42 4.43 60,693
Aug 11, 2015 4.48 4.49 4.45 4.45 43,215
Aug 10, 2015 4.49 4.49 4.47 4.49 54,170
Aug 7, 2015 4.51 4.52 4.47 4.48 66,020
Aug 6, 2015 4.55 4.55 4.50 4.50 37,521
Aug 5, 2015 4.53 4.57 4.53 4.55 41,145
Aug 4, 2015 4.51 4.55 4.51 4.55 45,149
Jul 31, 2015 4.56 4.57 4.53 4.55 73,654
Jul 30, 2015 4.49 4.57 4.49 4.49 82,856
Jul 29, 2015 4.47 4.49 4.43 4.49 88,492
Jul 28, 2015 4.46 4.50 4.44 4.45 79,531
Jul 27, 2015 4.48 4.50 4.45 4.48 60,507
Jul 24, 2015 4.53 4.53 4.47 4.50 54,035
Jul 23, 2015 4.54 4.54 4.48 4.50 41,527