Recent Quotes (30 days)

You have no recent quotes
chg | %

Rogers Sugar Inc historical prices

   Watch this stock

Historical chart

    6.27 
    5.62 
    4.96 
 Apr 19, 2013 Apr 17, 2014 
Daily prices
-
Date Open High Low Close Volume
Apr 17, 2014 4.79 4.84 4.75 4.78 112,184
Apr 16, 2014 4.78 4.86 4.75 4.78 118,371
Apr 15, 2014 4.82 4.82 4.74 4.75 378,037
Apr 14, 2014 4.75 4.87 4.75 4.82 124,609
Apr 11, 2014 4.81 4.81 4.75 4.77 88,743
Apr 10, 2014 4.87 4.89 4.78 4.80 149,090
Apr 9, 2014 4.81 4.88 4.81 4.86 151,200
Apr 8, 2014 4.79 4.83 4.75 4.78 175,384
Apr 7, 2014 4.75 4.78 4.73 4.76 112,178
Apr 4, 2014 4.75 4.80 4.71 4.73 145,151
Apr 3, 2014 4.78 4.80 4.74 4.75 274,763
Apr 2, 2014 4.64 4.78 4.64 4.77 285,048
Apr 1, 2014 4.61 4.69 4.60 4.60 220,884
Mar 31, 2014 4.55 4.66 4.53 4.63 574,023
Mar 28, 2014 4.51 4.52 4.45 4.46 119,724
Mar 27, 2014 4.55 4.55 4.50 4.51 83,035
Mar 26, 2014 4.55 4.60 4.55 4.58 106,137
Mar 25, 2014 4.54 4.58 4.53 4.56 165,194
Mar 24, 2014 4.56 4.59 4.50 4.53 280,209
Mar 21, 2014 4.55 4.60 4.51 4.57 248,445
Mar 20, 2014 4.46 4.54 4.44 4.51 308,473
Mar 19, 2014 4.50 4.50 4.45 4.45 286,984
Mar 18, 2014 4.47 4.54 4.46 4.51 173,533
Mar 17, 2014 4.52 4.58 4.45 4.48 223,227
Mar 14, 2014 4.53 4.56 4.48 4.49 180,531
Mar 13, 2014 4.45 4.56 4.45 4.55 110,486
Mar 12, 2014 4.49 4.50 4.45 4.47 134,609
Mar 11, 2014 4.57 4.57 4.48 4.50 182,251
Mar 10, 2014 4.59 4.61 4.52 4.54 254,829
Mar 7, 2014 4.49 4.62 4.48 4.62 252,309