Recent Quotes (30 days)

You have no recent quotes
chg | %

Rogers Sugar Inc historical prices

   Watch this stock

Historical chart

    4.99 
    4.79 
    4.58 
 Mar 31, 2014 Mar 26, 2015 
Daily prices
-
Date Open High Low Close Volume
Mar 26, 2015 4.64 4.68 4.61 4.65 81,935
Mar 25, 2015 4.64 4.65 4.59 4.64 94,834
Mar 24, 2015 4.58 4.63 4.56 4.63 90,723
Mar 23, 2015 4.54 4.58 4.51 4.57 128,693
Mar 20, 2015 4.46 4.57 4.46 4.56 153,182
Mar 19, 2015 4.64 4.65 4.38 4.44 652,900
Mar 18, 2015 4.73 4.74 4.67 4.67 104,864
Mar 17, 2015 4.76 4.78 4.74 4.75 54,241
Mar 16, 2015 4.75 4.79 4.74 4.78 93,961
Mar 13, 2015 4.75 4.77 4.75 4.77 25,246
Mar 12, 2015 4.75 4.78 4.73 4.75 96,965
Mar 11, 2015 4.74 4.76 4.74 4.76 82,456
Mar 10, 2015 4.75 4.76 4.71 4.76 125,474
Mar 9, 2015 4.78 4.78 4.75 4.75 42,778
Mar 6, 2015 4.75 4.79 4.71 4.79 145,306
Mar 5, 2015 4.64 4.76 4.64 4.76 175,067
Mar 4, 2015 4.66 4.68 4.64 4.65 43,758
Mar 3, 2015 4.68 4.68 4.66 4.67 27,650
Mar 2, 2015 4.69 4.69 4.66 4.67 16,814
Feb 27, 2015 4.64 4.69 4.63 4.68 58,896
Feb 26, 2015 4.61 4.65 4.61 4.64 41,440
Feb 25, 2015 4.61 4.65 4.60 4.61 72,976
Feb 24, 2015 4.60 4.64 4.60 4.63 59,211
Feb 23, 2015 4.63 4.65 4.58 4.62 75,929
Feb 20, 2015 4.58 4.64 4.58 4.63 49,277
Feb 19, 2015 4.57 4.60 4.55 4.58 70,483
Feb 18, 2015 4.58 4.58 4.53 4.54 75,099
Feb 17, 2015 4.59 4.63 4.51 4.55 201,376
Feb 13, 2015 4.69 4.69 4.56 4.63 110,673
Feb 12, 2015 4.72 4.72 4.67 4.67 159,824