Recent Quotes (30 days)

You have no recent quotes
chg | %

Rogers Sugar Inc historical prices

   Watch this stock

Historical chart

    5.85 
    5.34 
    4.82 
 Sep 3, 2013 Aug 29, 2014 
Daily prices
-
Date Open High Low Close Volume
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
Aug 19, 2014 4.85 4.86 4.81 4.85 115,191
Aug 18, 2014 4.84 4.85 4.79 4.82 144,800
Aug 15, 2014 4.82 4.85 4.78 4.85 169,955
Aug 14, 2014 4.78 4.84 4.75 4.80 211,925
Aug 13, 2014 4.74 4.77 4.71 4.73 118,532
Aug 12, 2014 4.69 4.73 4.65 4.73 179,296
Aug 11, 2014 4.65 4.69 4.63 4.69 114,603
Aug 8, 2014 4.63 4.67 4.61 4.66 119,117
Aug 7, 2014 4.65 4.67 4.62 4.65 131,002
Aug 6, 2014 4.62 4.65 4.60 4.63 164,072
Aug 5, 2014 4.57 4.63 4.57 4.62 306,979
Aug 1, 2014 4.53 4.58 4.52 4.57 189,999
Jul 31, 2014 4.46 4.54 4.44 4.53 325,508
Jul 30, 2014 4.49 4.50 4.46 4.50 74,270
Jul 29, 2014 4.49 4.50 4.46 4.48 127,624
Jul 28, 2014 4.47 4.49 4.45 4.49 105,075
Jul 25, 2014 4.43 4.49 4.43 4.49 181,442
Jul 24, 2014 4.45 4.47 4.36 4.46 316,826
Jul 23, 2014 4.48 4.48 4.46 4.47 97,595
Jul 22, 2014 4.48 4.48 4.45 4.48 52,102
Jul 21, 2014 4.47 4.49 4.46 4.46 64,028
Jul 18, 2014 4.48 4.49 4.44 4.47 102,433