Recent Quotes (30 days)

You have no recent quotes
chg | %

Rogers Sugar Inc historical prices

   Watch this stock

Historical chart

    5.77 
    5.18 
    4.58 
 Jun 1, 2015 May 27, 2016 
Daily prices
-
Date Open High Low Close Volume
May 27, 2016 5.76 5.80 5.73 5.77 88,128
May 26, 2016 5.73 5.79 5.69 5.77 106,272
May 25, 2016 5.74 5.77 5.70 5.71 97,134
May 24, 2016 5.64 5.73 5.63 5.71 164,363
May 20, 2016 5.68 5.72 5.64 5.67 115,467
May 19, 2016 5.65 5.69 5.62 5.69 57,355
May 18, 2016 5.66 5.74 5.58 5.69 253,925
May 17, 2016 5.72 5.73 5.62 5.64 168,729
May 16, 2016 5.64 5.77 5.63 5.70 272,879
May 13, 2016 5.50 5.64 5.50 5.63 183,053
May 12, 2016 5.65 5.65 5.50 5.55 146,598
May 11, 2016 5.61 5.67 5.56 5.67 240,346
May 10, 2016 5.46 5.65 5.46 5.63 289,543
May 9, 2016 5.47 5.49 5.41 5.48 226,374
May 6, 2016 5.42 5.50 5.37 5.48 403,875
May 5, 2016 5.28 5.47 5.28 5.44 384,100
May 4, 2016 5.09 5.34 5.09 5.28 444,317
May 3, 2016 5.06 5.10 5.05 5.09 137,384
May 2, 2016 5.00 5.10 4.99 5.08 118,505
Apr 29, 2016 5.01 5.01 4.97 5.01 105,066
Apr 28, 2016 4.97 5.06 4.96 5.02 183,516
Apr 27, 2016 4.98 5.00 4.94 5.00 74,607
Apr 26, 2016 4.98 4.99 4.92 4.97 108,403
Apr 25, 2016 4.97 4.99 4.91 4.95 132,857
Apr 22, 2016 4.98 4.98 4.92 4.93 114,392
Apr 21, 2016 5.00 5.00 4.93 4.95 111,387
Apr 20, 2016 4.94 5.06 4.91 4.99 192,643
Apr 19, 2016 4.93 4.94 4.88 4.92 108,473
Apr 18, 2016 4.84 4.90 4.84 4.88 162,260
Apr 15, 2016 4.85 4.94 4.80 4.90 163,236