Recent Quotes (30 days)

You have no recent quotes
chg | %

Rogers Sugar Inc historical prices

   Watch this stock

Historical chart

    5.60 
    5.17 
    4.74 
 Dec 23, 2013 Dec 19, 2014 
Daily prices
-
Date Open High Low Close Volume
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
Dec 12, 2014 4.64 4.64 4.58 4.61 77,805
Dec 11, 2014 4.60 4.64 4.58 4.64 97,546
Dec 10, 2014 4.61 4.64 4.56 4.56 154,205
Dec 9, 2014 4.67 4.70 4.62 4.63 119,032
Dec 8, 2014 4.64 4.68 4.64 4.68 123,979
Dec 5, 2014 4.62 4.68 4.61 4.66 70,972
Dec 4, 2014 4.69 4.69 4.60 4.62 86,867
Dec 3, 2014 4.68 4.72 4.68 4.70 237,992
Dec 2, 2014 4.63 4.70 4.62 4.67 110,936
Dec 1, 2014 4.68 4.72 4.57 4.61 159,798
Nov 28, 2014 4.63 4.69 4.60 4.66 134,392
Nov 27, 2014 4.66 4.69 4.62 4.63 89,571
Nov 26, 2014 4.66 4.71 4.61 4.68 175,832
Nov 25, 2014 4.71 4.71 4.54 4.67 1,206,301
Nov 24, 2014 4.76 4.78 4.68 4.72 134,419
Nov 21, 2014 4.70 4.80 4.70 4.79 120,205
Nov 20, 2014 4.54 4.75 4.54 4.73 245,501
Nov 19, 2014 4.63 4.68 4.55 4.58 324,309
Nov 18, 2014 4.77 4.82 4.68 4.78 124,388
Nov 17, 2014 4.81 4.83 4.78 4.80 134,268
Nov 14, 2014 4.84 4.85 4.79 4.84 86,722
Nov 13, 2014 4.77 4.85 4.76 4.85 128,119
Nov 12, 2014 4.87 4.87 4.80 4.80 78,131
Nov 11, 2014 4.84 4.89 4.82 4.87 200,979
Nov 10, 2014 4.78 4.89 4.78 4.84 207,064