Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rogers Sugar Inc (TSX: RSI )

5.780 -0.010 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 5.990 5.990 148,461 +0.00(+0.00%)
Jan 28, 2022 5.980 6.000 5.910 5.990 207,466 +0.07(+1.18%)
Jan 27, 2022 5.930 5.950 5.890 5.920 111,308 +0.01(+0.17%)
Jan 26, 2022 5.940 5.960 5.890 5.910 148,915 +0.01(+0.17%)
Jan 25, 2022 5.830 5.930 5.770 5.900 158,848 +0.08(+1.37%)
Jan 24, 2022 5.850 5.850 5.760 5.820 330,601 -0.08(-1.36%)
Jan 21, 2022 5.940 5.950 5.900 5.900 152,938 -0.05(-0.84%)
Jan 20, 2022 5.970 6.010 5.940 5.950 138,625 -0.01(-0.17%)
Jan 19, 2022 6.020 6.020 5.960 5.960 92,052 -0.07(-1.16%)
Jan 18, 2022 6.010 6.030 5.970 6.030 188,261 +0.01(+0.17%)
Jan 17, 2022 6.010 6.060 6.010 6.020 118,749 +0.01(+0.17%)
Jan 14, 2022 6.000 6.020 5.970 6.010 115,662 +0.01(+0.17%)
Jan 13, 2022 6.010 6.010 5.970 6.000 80,622 -0.01(-0.17%)
Jan 12, 2022 6.030 6.030 5.970 6.010 122,587 +0.00(+0.00%)
Jan 11, 2022 5.990 6.040 5.950 6.010 113,183 +0.03(+0.50%)
Jan 10, 2022 6.030 6.030 5.950 5.980 91,882 -0.03(-0.50%)
Jan 07, 2022 5.960 6.010 5.960 6.010 107,716 +0.04(+0.67%)
Jan 06, 2022 5.970 6.000 5.960 5.970 99,834 +0.01(+0.17%)
Jan 05, 2022 6.010 6.040 5.950 5.960 226,476 -0.01(-0.17%)
Jan 04, 2022 5.960 5.990 5.920 5.970 158,137 +0.02(+0.34%)
Dec 31, 2021 5.950 5.950 5.950 0 +0.00(+0.00%)
Dec 30, 2021 5.920 5.960 5.910 5.950 104,162 +0.04(+0.68%)
Dec 29, 2021 5.970 5.970 5.900 5.910 185,440 -0.15(-2.48%)
Dec 24, 2021 6.060 6.060 6.060 0 -0.02(-0.33%)
Dec 23, 2021 6.090 6.100 6.070 6.080 121,110 -0.02(-0.33%)
Dec 22, 2021 6.040 6.110 6.020 6.100 175,548 +0.07(+1.16%)
Dec 21, 2021 6.010 6.060 6.010 6.030 145,523 +0.02(+0.33%)
Dec 20, 2021 6.060 6.100 5.990 6.010 190,906 -0.06(-0.99%)
Dec 17, 2021 6.040 6.120 6.040 6.070 157,221 +0.01(+0.17%)
Dec 16, 2021 6.090 6.120 6.060 6.060 136,054 -0.02(-0.33%)
Dec 15, 2021 6.060 6.100 6.030 6.080 555,060 +0.02(+0.33%)
Dec 14, 2021 6.000 6.080 6.000 6.060 120,903 +0.00(+0.00%)
Dec 13, 2021 6.040 6.090 6.020 6.060 150,939 +0.01(+0.17%)
Dec 10, 2021 5.990 6.060 5.980 6.050 238,331 +0.08(+1.34%)
Dec 09, 2021 5.930 5.990 5.930 5.970 139,627 +0.02(+0.34%)
Dec 08, 2021 5.950 5.990 5.920 5.950 111,484 -0.03(-0.50%)
Dec 07, 2021 5.960 6.000 5.920 5.980 234,425 +0.04(+0.67%)
Dec 06, 2021 5.950 5.970 5.930 5.940 213,922 +0.00(+0.00%)
Dec 03, 2021 5.890 5.940 5.880 5.940 180,905 +0.06(+1.02%)
Dec 02, 2021 5.840 5.920 5.810 5.880 252,226 +0.05(+0.86%)
Dec 01, 2021 5.800 5.850 5.790 5.830 171,768 +0.03(+0.52%)
Nov 30, 2021 5.820 5.820 5.680 5.800 400,758 -0.03(-0.51%)
Nov 29, 2021 5.800 5.920 5.800 5.830 277,829 +0.04(+0.69%)
Nov 26, 2021 5.670 5.790 5.660 5.790 272,185 +0.09(+1.58%)
Nov 25, 2021 5.680 5.730 5.560 5.700 206,615 +0.05(+0.88%)
Nov 24, 2021 5.700 5.720 5.640 5.650 168,005 -0.07(-1.22%)
Nov 23, 2021 5.750 5.750 5.690 5.720 127,314 -0.01(-0.17%)
Nov 22, 2021 5.670 5.740 5.670 5.730 124,506 +0.03(+0.53%)
Nov 19, 2021 5.700 5.700 5.660 5.700 73,563 +0.00(+0.00%)
Nov 18, 2021 5.720 5.720 5.680 5.700 77,326 +0.01(+0.18%)
Nov 17, 2021 5.730 5.740 5.670 5.690 144,089 +0.01(+0.18%)
Nov 16, 2021 5.720 5.720 5.660 5.680 101,408 -0.02(-0.35%)
Nov 15, 2021 5.760 5.800 5.680 5.700 112,941 -0.06(-1.04%)
Nov 12, 2021 5.760 5.800 5.760 5.760 65,120 -0.02(-0.35%)
Nov 11, 2021 5.800 5.800 5.750 5.780 59,338 +0.01(+0.17%)
Nov 10, 2021 5.700 5.770 196,305 +0.08(+1.41%)
Nov 09, 2021 5.730 5.750 5.680 5.690 97,872 -0.02(-0.35%)
Nov 08, 2021 5.680 5.710 5.640 5.710 87,485 +0.02(+0.35%)
Nov 05, 2021 5.720 5.730 5.670 5.690 135,336 -0.01(-0.18%)
Nov 04, 2021 5.700 5.750 5.690 5.700 159,619 +0.02(+0.35%)
Nov 03, 2021 5.650 5.690 5.620 5.680 72,263 +0.05(+0.89%)
Nov 02, 2021 5.660 5.680 5.620 5.630 71,062 -0.01(-0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.