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 
 Oct 24, 2016 Oct 20, 2017 
Daily prices
-
Date Open High Low Close Volume
Oct 20, 2017 6.28 6.29 6.25 6.27 103,904
Oct 19, 2017 6.28 6.30 6.25 6.28 84,985
Oct 18, 2017 6.24 6.33 6.23 6.27 234,406
Oct 17, 2017 6.21 6.25 6.21 6.23 151,540
Oct 16, 2017 6.27 6.27 6.23 6.25 126,316
Oct 13, 2017 6.31 6.31 6.24 6.26 144,476
Oct 12, 2017 6.26 6.34 6.26 6.30 140,914
Oct 11, 2017 6.28 6.28 6.23 6.26 197,517
Oct 10, 2017 6.30 6.31 6.26 6.26 104,379
Oct 6, 2017 6.28 6.33 6.28 6.29 92,724
Oct 5, 2017 6.32 6.35 6.29 6.30 116,885
Oct 4, 2017 6.31 6.35 6.27 6.33 115,945
Oct 3, 2017 6.32 6.35 6.26 6.29 186,682
Oct 2, 2017 6.32 6.33 6.30 6.32 110,950
Sep 29, 2017 6.35 6.39 6.30 6.32 160,074
Sep 28, 2017 6.30 6.41 6.30 6.33 338,345
Sep 27, 2017 6.41 6.41 6.32 6.32 308,842
Sep 26, 2017 6.34 6.41 6.31 6.40 212,971
Sep 25, 2017 6.34 6.35 6.28 6.33 164,525
Sep 22, 2017 6.35 6.35 6.26 6.30 173,354
Sep 21, 2017 6.37 6.41 6.35 6.35 106,974
Sep 20, 2017 6.39 6.41 6.37 6.37 116,439
Sep 19, 2017 6.37 6.41 6.30 6.38 165,713
Sep 18, 2017 6.45 6.45 6.37 6.38 87,444
Sep 15, 2017 6.40 6.44 6.38 6.43 202,468
Sep 14, 2017 6.34 6.39 6.30 6.37 70,518
Sep 13, 2017 6.30 6.34 6.27 6.31 77,218
Sep 12, 2017 6.30 6.34 6.24 6.28 149,406
Sep 11, 2017 6.31 6.32 6.25 6.27 240,590
Sep 8, 2017 6.31 6.32 6.26 6.32 133,390