Recent Quotes (30 days)

You have no recent quotes
chg | %

Rogers Sugar Inc historical prices

   Watch this stock

Historical chart

    6.91 
    6.59 
    6.28 
 Aug 25, 2016 Aug 23, 2017 
Daily prices
-
Date Open High Low Close Volume
Aug 23, 2017 6.41 6.44 6.31 6.32 186,416
Aug 22, 2017 6.44 6.44 6.31 6.40 301,754
Aug 21, 2017 6.46 6.49 6.36 6.40 170,514
Aug 18, 2017 6.51 6.57 6.45 6.46 187,429
Aug 17, 2017 6.66 6.66 6.53 6.54 151,211
Aug 16, 2017 6.67 6.71 6.56 6.67 265,502
Aug 15, 2017 6.79 6.79 6.55 6.59 305,063
Aug 14, 2017 6.86 6.88 6.82 6.86 160,537
Aug 11, 2017 6.74 6.82 6.73 6.82 173,821
Aug 10, 2017 6.88 6.88 6.74 6.75 261,605
Aug 9, 2017 6.73 6.94 6.72 6.91 349,289
Aug 8, 2017 6.63 6.75 6.63 6.72 194,899
Aug 4, 2017 6.59 6.67 6.59 6.67 202,221
Aug 3, 2017 6.60 6.61 6.54 6.59 215,307
Aug 2, 2017 6.53 6.60 6.44 6.57 326,127
Aug 1, 2017 6.42 6.58 6.42 6.54 406,466
Jul 31, 2017 6.26 6.43 6.18 6.41 732,554
Jul 28, 2017 6.20 6.21 6.09 6.16 614,363
Jul 27, 2017 6.23 6.25 6.18 6.22 203,754
Jul 26, 2017 6.23 6.25 6.16 6.23 168,692
Jul 25, 2017 6.25 6.27 6.20 6.23 200,043
Jul 24, 2017 6.22 6.27 6.18 6.24 317,075
Jul 21, 2017 6.15 6.24 6.13 6.20 195,625
Jul 20, 2017 6.08 6.14 6.06 6.13 231,401
Jul 19, 2017 6.04 6.08 6.03 6.07 132,021
Jul 18, 2017 6.06 6.07 6.01 6.02 99,090
Jul 17, 2017 6.09 6.10 6.04 6.05 163,817
Jul 14, 2017 6.01 6.08 6.00 6.07 192,867
Jul 13, 2017 6.02 6.02 5.95 6.00 185,091
Jul 12, 2017 6.06 6.06 5.99 6.00 245,845