Rogers Sugar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	331,512
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
Apr 9, 2026	6.66	6.66	6.59	6.64	6.64	-0.15%	288,167
Apr 8, 2026	6.62	6.66	6.59	6.65	6.65	0.30%	244,143
Apr 7, 2026	6.66	6.67	6.60	6.63	6.63	-0.15%	236,081
Apr 6, 2026	6.67	6.67	6.63	6.64	6.64	-0.30%	158,269
Apr 2, 2026	6.67	6.68	6.62	6.66	6.66	-0.45%	277,163
Apr 1, 2026	6.70	6.72	6.66	6.69	6.69	-	223,617
Mar 31, 2026	6.64	6.73	6.64	6.69	6.69	0.75%	366,275
Mar 30, 2026	6.69	6.73	6.63	6.64	6.64	-0.30%	284,751
Mar 27, 2026	6.57	6.67	6.50	6.66	6.66	0.15%	386,854
Mar 26, 2026	6.71	6.74	6.65	6.65	6.56	-0.89%	467,479
Mar 25, 2026	6.78	6.80	6.70	6.71	6.62	-0.45%	468,548
Mar 24, 2026	6.75	6.79	6.71	6.74	6.65	-0.44%	194,044
Mar 23, 2026	6.69	6.80	6.66	6.77	6.68	1.35%	474,738
Mar 20, 2026	6.60	6.68	6.58	6.68	6.59	1.52%	449,878
Mar 19, 2026	6.61	6.62	6.54	6.58	6.49	-0.60%	176,154
Mar 18, 2026	6.61	6.67	6.59	6.62	6.53	-	181,130
Mar 17, 2026	6.63	6.66	6.61	6.62	6.53	-	143,866
Mar 16, 2026	6.53	6.64	6.52	6.62	6.53	1.38%	198,016
Mar 13, 2026	6.50	6.53	6.48	6.53	6.44	0.46%	163,478
Mar 12, 2026	6.55	6.59	6.47	6.50	6.41	-0.76%	260,863
Mar 11, 2026	6.56	6.64	6.54	6.55	6.46	-0.61%	224,996
Mar 10, 2026	6.58	6.61	6.55	6.59	6.50	0.15%	211,538
Mar 9, 2026	6.60	6.60	6.51	6.58	6.49	-0.90%	231,985
Mar 6, 2026	6.61	6.65	6.59	6.64	6.55	-	136,848
Mar 5, 2026	6.62	6.65	6.60	6.64	6.55	-0.15%	143,959
Mar 4, 2026	6.60	6.67	6.57	6.65	6.56	0.91%	347,260
Mar 3, 2026	6.59	6.64	6.50	6.59	6.50	-	181,942
Mar 2, 2026	6.59	6.60	6.54	6.59	6.50	-	307,014
Feb 27, 2026	6.65	6.68	6.58	6.59	6.50	-0.75%	356,964
Feb 26, 2026	6.64	6.64	6.58	6.64	6.55	0.61%	185,655
Feb 25, 2026	6.63	6.63	6.57	6.60	6.51	-0.45%	266,989
Feb 24, 2026	6.69	6.69	6.60	6.63	6.54	-0.60%	237,369
Feb 23, 2026	6.60	6.69	6.60	6.67	6.58	1.52%	323,271
Feb 20, 2026	6.57	6.58	6.54	6.57	6.48	-	200,032
Feb 19, 2026	6.58	6.58	6.53	6.57	6.48	-	255,660
Feb 18, 2026	6.60	6.63	6.54	6.57	6.48	-0.30%	294,512
Feb 17, 2026	6.53	6.61	6.49	6.59	6.50	0.76%	329,646
Feb 13, 2026	6.60	6.61	6.52	6.54	6.45	-0.61%	241,145