Recent Quotes (30 days)

You have no recent quotes
chg | %

Rogers Sugar Inc historical prices

   Watch this stock

Historical chart

    4.79 
    4.52 
    4.26 
 Feb 9, 2015 Feb 5, 2016 
Daily prices
-
Date Open High Low Close Volume
Feb 5, 2016 4.31 4.34 4.30 4.34 149,882
Feb 4, 2016 4.26 4.33 4.26 4.31 155,696
Feb 3, 2016 4.22 4.29 4.21 4.25 73,213
Feb 2, 2016 4.28 4.32 4.16 4.20 201,924
Feb 1, 2016 4.18 4.24 4.14 4.22 127,450
Jan 29, 2016 4.09 4.20 4.07 4.18 198,750
Jan 28, 2016 4.10 4.10 4.06 4.09 110,508
Jan 27, 2016 4.09 4.10 4.07 4.07 127,692
Jan 26, 2016 4.07 4.10 4.04 4.06 167,542
Jan 25, 2016 4.07 4.10 4.01 4.03 111,682
Jan 22, 2016 4.10 4.10 4.02 4.04 139,862
Jan 21, 2016 4.08 4.10 4.06 4.10 106,799
Jan 20, 2016 4.16 4.18 4.03 4.08 168,129
Jan 19, 2016 4.05 4.19 4.03 4.16 149,747
Jan 18, 2016 4.10 4.12 4.03 4.04 61,221
Jan 15, 2016 4.02 4.17 4.02 4.13 118,284
Jan 14, 2016 4.08 4.10 4.02 4.09 98,245
Jan 13, 2016 4.06 4.11 4.04 4.08 86,496
Jan 12, 2016 4.06 4.09 4.00 4.07 124,421
Jan 11, 2016 4.17 4.20 4.00 4.05 141,641
Jan 8, 2016 4.15 4.18 4.13 4.18 65,672
Jan 7, 2016 4.22 4.22 4.12 4.13 120,314
Jan 6, 2016 4.20 4.22 4.16 4.20 87,546
Jan 5, 2016 4.20 4.22 4.18 4.21 66,386
Jan 4, 2016 4.22 4.22 4.16 4.18 57,092
Dec 31, 2015 4.20 4.25 4.17 4.24 43,152
Dec 30, 2015 4.21 4.25 4.20 4.23 44,407
Dec 29, 2015 4.26 4.26 4.21 4.22 38,721
Dec 24, 2015 4.24 4.27 4.24 4.27 24,474
Dec 23, 2015 4.22 4.26 4.20 4.23 88,645