Recent Quotes (30 days)

You have no recent quotes
chg | %

Rogers Sugar Inc historical prices

   Watch this stock

Historical chart

    5.44 
    4.96 
    4.47 
 May 8, 2015 May 5, 2016 
Daily prices
-
Date Open High Low Close Volume
May 5, 2016 5.28 5.47 5.28 5.44 384,100
May 4, 2016 5.09 5.34 5.09 5.28 444,317
May 3, 2016 5.06 5.10 5.05 5.09 137,384
May 2, 2016 5.00 5.10 4.99 5.08 118,505
Apr 29, 2016 5.01 5.01 4.97 5.01 105,066
Apr 28, 2016 4.97 5.06 4.96 5.02 183,516
Apr 27, 2016 4.98 5.00 4.94 5.00 74,607
Apr 26, 2016 4.98 4.99 4.92 4.97 108,403
Apr 25, 2016 4.97 4.99 4.91 4.95 132,857
Apr 22, 2016 4.98 4.98 4.92 4.93 114,392
Apr 21, 2016 5.00 5.00 4.93 4.95 111,387
Apr 20, 2016 4.94 5.06 4.91 4.99 192,643
Apr 19, 2016 4.93 4.94 4.88 4.92 108,473
Apr 18, 2016 4.84 4.90 4.84 4.88 162,260
Apr 15, 2016 4.85 4.94 4.80 4.90 163,236
Apr 14, 2016 4.68 4.85 4.68 4.83 168,005
Apr 13, 2016 4.83 4.83 4.65 4.69 353,334
Apr 12, 2016 4.89 4.90 4.78 4.80 235,194
Apr 11, 2016 4.96 4.96 4.89 4.90 180,545
Apr 8, 2016 4.94 4.98 4.92 4.92 141,953
Apr 7, 2016 5.06 5.06 4.88 4.95 285,106
Apr 6, 2016 5.12 5.14 5.01 5.03 167,017
Apr 5, 2016 5.06 5.12 5.04 5.11 81,304
Apr 4, 2016 5.05 5.08 5.03 5.04 149,412
Apr 1, 2016 5.14 5.16 5.03 5.08 359,361
Mar 31, 2016 5.12 5.15 5.12 5.15 156,321
Mar 30, 2016 5.05 5.10 5.05 5.08 136,329
Mar 29, 2016 5.06 5.10 5.03 5.06 184,427
Mar 28, 2016 5.10 5.15 5.10 5.14 137,576
Mar 24, 2016 5.09 5.14 5.09 5.13 172,340