Recent Quotes (30 days)

You have no recent quotes
chg | %

Rogers Sugar Inc historical prices

   Watch this stock

Historical chart

    6.70 
    5.81 
    4.92 
 Dec 10, 2015 Dec 7, 2016 
Daily prices
-
Date Open High Low Close Volume
Dec 7, 2016 6.67 6.69 6.62 6.64 123,524
Dec 6, 2016 6.68 6.69 6.59 6.61 134,051
Dec 5, 2016 6.64 6.69 6.61 6.63 168,282
Dec 2, 2016 6.55 6.64 6.55 6.61 113,611
Dec 1, 2016 6.50 6.59 6.50 6.58 150,440
Nov 30, 2016 6.56 6.62 6.45 6.57 201,315
Nov 29, 2016 6.36 6.55 6.36 6.52 235,235
Nov 28, 2016 6.41 6.46 6.37 6.45 126,605
Nov 25, 2016 6.46 6.48 6.41 6.48 101,175
Nov 24, 2016 6.30 6.48 6.28 6.43 327,464
Nov 23, 2016 6.09 6.16 6.08 6.15 88,300
Nov 22, 2016 6.09 6.15 6.04 6.14 106,148
Nov 21, 2016 6.10 6.10 6.01 6.02 145,560
Nov 18, 2016 6.05 6.10 6.04 6.08 81,929
Nov 17, 2016 6.06 6.07 6.02 6.04 117,927
Nov 16, 2016 5.98 6.04 5.98 6.03 126,050
Nov 15, 2016 6.00 6.03 5.98 6.00 73,815
Nov 14, 2016 5.98 6.01 5.95 5.98 110,423
Nov 11, 2016 5.96 6.01 5.96 5.99 66,530
Nov 10, 2016 6.02 6.13 5.94 5.96 178,859
Nov 9, 2016 5.95 6.15 5.90 6.05 237,493
Nov 8, 2016 6.10 6.17 6.10 6.13 58,029
Nov 7, 2016 6.20 6.20 6.10 6.12 126,876
Nov 4, 2016 6.10 6.21 6.10 6.14 188,693
Nov 3, 2016 6.15 6.22 6.11 6.14 75,715
Nov 2, 2016 6.31 6.33 6.10 6.14 164,613
Nov 1, 2016 6.30 6.35 6.27 6.32 115,584
Oct 31, 2016 6.30 6.33 6.24 6.28 177,343
Oct 28, 2016 6.30 6.32 6.25 6.30 92,574
Oct 27, 2016 6.11 6.34 6.11 6.29 233,612