Recent Quotes (30 days)

You have no recent quotes
chg | %

Rogers Sugar Inc historical prices

   Watch this stock

Historical chart

    5.09 
    4.83 
    4.57 
 Jan 30, 2014 Jan 28, 2015 
Daily prices
-
Date Open High Low Close Volume
Jan 28, 2015 4.57 4.58 4.55 4.57 65,265
Jan 27, 2015 4.51 4.56 4.49 4.56 66,472
Jan 26, 2015 4.54 4.55 4.51 4.53 133,437
Jan 23, 2015 4.52 4.56 4.46 4.50 106,888
Jan 22, 2015 4.48 4.51 4.45 4.49 59,969
Jan 21, 2015 4.43 4.46 4.42 4.43 67,951
Jan 20, 2015 4.46 4.47 4.41 4.41 129,499
Jan 19, 2015 4.44 4.48 4.42 4.44 52,598
Jan 16, 2015 4.51 4.51 4.41 4.44 78,752
Jan 15, 2015 4.45 4.51 4.44 4.48 56,580
Jan 14, 2015 4.48 4.49 4.41 4.47 81,323
Jan 13, 2015 4.49 4.51 4.44 4.49 84,782
Jan 12, 2015 4.65 4.65 4.42 4.46 309,690
Jan 9, 2015 4.62 4.64 4.57 4.63 79,185
Jan 8, 2015 4.58 4.64 4.51 4.57 143,872
Jan 7, 2015 4.57 4.59 4.53 4.53 83,145
Jan 6, 2015 4.70 4.70 4.56 4.58 131,332
Jan 5, 2015 4.71 4.73 4.62 4.69 75,598
Jan 2, 2015 4.77 4.77 4.67 4.73 63,124
Dec 31, 2014 4.70 4.77 4.70 4.75 107,875
Dec 30, 2014 4.69 4.72 4.65 4.72 85,559
Dec 29, 2014 4.66 4.72 4.63 4.70 87,676
Dec 24, 2014 4.66 4.72 4.66 4.72 81,813
Dec 23, 2014 4.62 4.68 4.62 4.68 85,039
Dec 22, 2014 4.63 4.67 4.57 4.65 68,695
Dec 19, 2014 4.57 4.64 4.57 4.62 104,226
Dec 18, 2014 4.57 4.60 4.52 4.60 152,163
Dec 17, 2014 4.57 4.58 4.52 4.54 165,162
Dec 16, 2014 4.53 4.62 4.51 4.56 133,463
Dec 15, 2014 4.60 4.64 4.53 4.53 118,533