Recent Quotes (30 days)

You have no recent quotes
chg | %

Rogers Sugar Inc historical prices

   Watch this stock

Historical chart

    5.74 
    5.26 
    4.79 
 Oct 3, 2013 Oct 1, 2014 
Daily prices
-
Date Open High Low Close Volume
Oct 1, 2014 4.70 4.72 4.56 4.60 165,909
Sep 30, 2014 4.67 4.72 4.65 4.70 76,796
Sep 29, 2014 4.69 4.69 4.65 4.67 80,395
Sep 26, 2014 4.71 4.74 4.66 4.74 117,901
Sep 25, 2014 4.76 4.78 4.74 4.76 90,967
Sep 24, 2014 4.71 4.76 4.71 4.74 67,022
Sep 23, 2014 4.72 4.73 4.68 4.69 88,945
Sep 22, 2014 4.70 4.74 4.68 4.74 74,305
Sep 19, 2014 4.72 4.74 4.67 4.74 127,604
Sep 18, 2014 4.70 4.73 4.68 4.71 75,448
Sep 17, 2014 4.71 4.72 4.66 4.69 61,970
Sep 16, 2014 4.73 4.73 4.66 4.68 121,771
Sep 15, 2014 4.73 4.73 4.68 4.71 97,203
Sep 12, 2014 4.73 4.76 4.66 4.68 225,811
Sep 11, 2014 4.78 4.81 4.70 4.72 73,287
Sep 10, 2014 4.74 4.77 4.69 4.75 65,899
Sep 9, 2014 4.64 4.73 4.64 4.72 68,381
Sep 8, 2014 4.80 4.84 4.61 4.63 167,917
Sep 5, 2014 4.83 4.84 4.78 4.81 74,405
Sep 4, 2014 4.85 4.86 4.80 4.81 82,461
Sep 3, 2014 4.87 4.88 4.85 4.87 50,902
Sep 2, 2014 4.89 4.90 4.84 4.86 85,884
Aug 29, 2014 4.87 4.89 4.82 4.89 77,973
Aug 28, 2014 4.85 4.89 4.81 4.88 68,832
Aug 27, 2014 4.86 4.90 4.82 4.86 144,922
Aug 26, 2014 4.83 4.88 4.82 4.87 94,345
Aug 25, 2014 4.86 4.89 4.80 4.84 129,301
Aug 22, 2014 4.85 4.89 4.84 4.89 75,836
Aug 21, 2014 4.87 4.87 4.81 4.85 77,510
Aug 20, 2014 4.84 4.87 4.83 4.87 54,435