Rogers Sugar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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	1.52%	385,854
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