Rogers Sugar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	6.88	6.90	6.87	6.90	-	0.29%	116,311
Jun 18, 2026	6.85	6.94	6.85	6.88	6.88	0.15%	176,675
Jun 17, 2026	6.90	6.92	6.85	6.87	6.87	-0.72%	216,504
Jun 16, 2026	6.95	7.01	6.90	6.92	6.92	-0.72%	497,657
Jun 15, 2026	6.92	6.99	6.90	6.97	6.97	0.58%	325,901
Jun 12, 2026	6.92	6.95	6.86	6.93	6.93	0.29%	280,743
Jun 11, 2026	6.83	6.93	6.82	6.91	6.91	1.17%	287,874
Jun 10, 2026	6.87	6.94	6.82	6.83	6.83	-0.73%	443,293
Jun 9, 2026	6.75	6.89	6.75	6.88	6.88	1.33%	388,809
Jun 8, 2026	6.76	6.81	6.74	6.79	6.79	-	239,190
Jun 5, 2026	6.77	6.80	6.70	6.79	6.79	0.89%	202,309
Jun 4, 2026	6.79	6.80	6.72	6.73	6.73	-0.59%	164,325
Jun 3, 2026	6.73	6.84	6.73	6.77	6.77	0.74%	184,229
Jun 2, 2026	6.70	6.77	6.68	6.72	6.72	0.30%	422,582
Jun 1, 2026	6.70	6.71	6.62	6.70	6.70	-0.15%	222,973
May 29, 2026	6.78	6.83	6.71	6.71	6.71	-1.18%	295,851
May 28, 2026	6.80	6.86	6.79	6.79	6.79	-0.29%	139,478
May 27, 2026	6.75	6.87	6.75	6.81	6.81	0.59%	306,002
May 26, 2026	6.74	6.79	6.74	6.77	6.77	0.59%	122,414
May 25, 2026	6.73	6.76	6.70	6.73	6.73	0.15%	101,735
May 22, 2026	6.67	6.72	6.67	6.72	6.72	0.15%	115,031
May 21, 2026	6.72	6.72	6.64	6.71	6.71	0.15%	293,967
May 20, 2026	6.69	6.74	6.68	6.70	6.70	0.45%	297,291
May 19, 2026	6.71	6.74	6.61	6.67	6.67	-0.60%	252,815
May 15, 2026	6.75	6.79	6.70	6.71	6.71	-0.30%	243,843
May 14, 2026	6.72	6.78	6.72	6.73	6.73	1.20%	227,379
May 13, 2026	6.64	6.70	6.64	6.65	6.65	0.76%	196,588
May 12, 2026	6.65	6.70	6.60	6.60	6.60	-0.90%	271,969
May 11, 2026	6.70	6.77	6.66	6.66	6.66	0.15%	329,184
May 8, 2026	6.65	6.77	6.58	6.65	6.65	0.30%	542,608
May 7, 2026	6.52	6.64	6.52	6.63	6.63	1.69%	274,447
May 6, 2026	6.51	6.53	6.44	6.52	6.52	0.15%	330,144
May 5, 2026	6.52	6.56	6.51	6.51	6.51	0.46%	107,160
May 4, 2026	6.55	6.58	6.48	6.48	6.48	-1.37%	320,327
May 1, 2026	6.55	6.64	6.55	6.57	6.57	-	245,336
Apr 30, 2026	6.48	6.60	6.48	6.57	6.57	1.55%	196,109
Apr 29, 2026	6.47	6.53	6.44	6.47	6.47	0.47%	285,228
Apr 28, 2026	6.43	6.58	6.43	6.44	6.44	0.63%	251,689
Apr 27, 2026	6.45	6.51	6.40	6.40	6.40	-0.62%	274,668
Apr 24, 2026	6.40	6.47	6.40	6.44	6.44	0.31%	196,202
Apr 23, 2026	6.43	6.45	6.40	6.42	6.42	0.47%	195,895
Apr 22, 2026	6.43	6.45	6.37	6.39	6.39	-0.31%	201,067
Apr 21, 2026	6.34	6.45	6.34	6.41	6.41	1.10%	334,012
Apr 20, 2026	6.39	6.41	6.32	6.34	6.34	-1.09%	225,578
Apr 17, 2026	6.37	6.45	6.37	6.41	6.41	0.79%	157,287
Apr 16, 2026	6.42	6.45	6.34	6.36	6.36	-0.78%	251,494
Apr 15, 2026	6.50	6.50	6.34	6.41	6.41	-1.08%	388,266
Apr 14, 2026	6.60	6.61	6.45	6.48	6.48	-1.67%	493,842
Apr 13, 2026	6.73	6.73	6.55	6.59	6.59	-1.93%	351,842
Apr 10, 2026	6.65	6.74	6.62	6.72	6.72	1.20%	242,287