Rogers Sugar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	6.78	6.79	6.75	6.77	6.77	0.45%	165,456
Nov 12, 2026	6.78	6.78	6.70	6.74	6.74	-0.44%	147,042
Nov 11, 2026	6.73	6.77	6.71	6.77	6.77	0.45%	83,450
Nov 10, 2026	6.67	6.75	6.67	6.74	6.74	0.75%	185,689
Nov 9, 2026	6.72	6.74	6.65	6.69	6.69	-0.74%	174,536
Nov 6, 2026	6.60	6.78	6.59	6.74	6.74	1.20%	345,270
Nov 5, 2026	6.67	6.70	6.62	6.66	6.66	-	246,220
Nov 4, 2026	6.67	6.67	6.59	6.66	6.66	0.60%	149,978
Nov 3, 2026	6.61	6.62	6.58	6.62	6.62	0.46%	138,719
Nov 2, 2026	6.58	6.62	6.56	6.59	6.59	-0.15%	147,664
Oct 30, 2026	6.63	6.65	6.56	6.60	6.60	0.15%	117,167
Oct 29, 2026	6.50	6.59	6.50	6.59	6.59	0.92%	135,976
Oct 28, 2026	6.57	6.58	6.49	6.53	6.53	-0.91%	263,763
Oct 27, 2026	6.60	6.63	6.58	6.59	6.59	-0.15%	271,599
Oct 26, 2026	6.66	6.68	6.60	6.60	6.60	-0.60%	152,887
Oct 23, 2026	6.72	6.75	6.64	6.64	6.64	-1.34%	192,044
Oct 22, 2026	6.68	6.77	6.68	6.73	6.73	1.20%	226,368
Oct 21, 2026	6.67	6.70	6.65	6.65	6.65	-0.45%	134,798
Oct 20, 2026	6.70	6.74	6.68	6.68	6.68	-0.45%	112,025
Oct 19, 2026	6.73	6.74	6.67	6.71	6.71	-0.15%	154,301
Oct 16, 2026	6.72	6.74	6.70	6.72	6.72	0.60%	152,179
Oct 15, 2026	6.71	6.75	6.66	6.68	6.68	0.30%	148,405
Oct 14, 2026	6.61	6.69	6.59	6.66	6.66	1.06%	252,083
Oct 13, 2026	6.55	6.59	6.50	6.59	6.59	0.92%	224,545
Oct 9, 2026	6.51	6.53	6.47	6.53	6.53	0.15%	114,209
Oct 8, 2026	6.43	6.55	6.43	6.52	6.52	1.40%	189,946
Oct 7, 2026	6.50	6.51	6.43	6.43	6.43	-0.62%	144,367
Oct 6, 2026	6.47	6.52	6.44	6.47	6.47	0.31%	216,926
Oct 5, 2026	6.45	6.49	6.42	6.45	6.45	0.31%	229,197
Oct 2, 2026	6.46	6.51	6.43	6.43	6.43	-0.92%	264,957
Oct 1, 2026	6.70	6.71	6.55	6.58	6.49	-1.79%	559,871
Sep 30, 2026	6.67	6.73	6.67	6.70	6.61	-	214,833
Sep 29, 2026	6.73	6.75	6.68	6.70	6.61	-0.45%	231,280
Sep 28, 2026	6.75	6.79	6.73	6.73	6.64	-0.30%	191,668
Sep 25, 2026	6.75	6.77	6.70	6.75	6.66	0.15%	159,047
Sep 24, 2026	6.73	6.79	6.72	6.74	6.65	-	162,784
Sep 23, 2026	6.69	6.77	6.69	6.74	6.65	0.45%	247,282
Sep 22, 2026	6.70	6.73	6.66	6.71	6.62	0.45%	187,938
Sep 21, 2026	6.71	6.72	6.65	6.68	6.59	-0.30%	250,690
Sep 18, 2026	6.79	6.84	6.70	6.70	6.61	-1.47%	274,344
Sep 17, 2026	6.83	6.85	6.79	6.80	6.71	-0.15%	152,487
Sep 16, 2026	6.77	6.86	6.77	6.81	6.72	0.29%	94,180
Sep 15, 2026	6.82	6.82	6.77	6.79	6.70	-0.59%	215,774
Sep 14, 2026	6.82	6.87	6.80	6.83	6.74	0.44%	152,498
Sep 11, 2026	6.80	6.84	6.77	6.80	6.71	-0.15%	85,734
Sep 10, 2026	6.89	6.90	6.76	6.81	6.72	-1.16%	264,597
Sep 9, 2026	6.90	6.91	6.85	6.89	6.80	-0.29%	220,639
Sep 8, 2026	6.89	6.91	6.85	6.91	6.82	0.29%	140,464
Sep 4, 2026	6.86	6.90	6.85	6.89	6.80	0.58%	146,185
Sep 3, 2026	6.84	6.88	6.80	6.85	6.76	-0.58%	312,690