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

Rogers Sugar Inc (TSX: RSI )

5.830 +0.160 (+2.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2019 5.420 5.430 5.400 5.430 64,696 +0.00(+0.00%)
Oct 30, 2019 5.490 5.500 5.400 5.430 89,255 -0.04(-0.73%)
Oct 29, 2019 5.440 5.490 5.440 5.470 65,127 +0.04(+0.74%)
Oct 28, 2019 5.520 5.520 5.410 5.430 70,650 -0.03(-0.55%)
Oct 25, 2019 5.460 5.500 5.460 5.460 49,710 +0.00(+0.00%)
Oct 24, 2019 5.450 5.490 5.430 5.460 65,491 -0.01(-0.18%)
Oct 23, 2019 5.520 5.520 5.440 5.470 67,189 -0.03(-0.55%)
Oct 22, 2019 5.520 5.520 5.470 5.500 51,619 +0.01(+0.18%)
Oct 21, 2019 5.490 5.500 5.470 5.490 118,748 +0.04(+0.73%)
Oct 18, 2019 5.470 5.470 5.450 5.450 69,436 +0.00(+0.00%)
Oct 17, 2019 5.420 5.450 5.380 5.450 102,459 +0.06(+1.11%)
Oct 16, 2019 5.420 5.430 5.360 5.390 112,412 -0.01(-0.19%)
Oct 15, 2019 5.370 5.440 5.350 5.400 65,077 +0.03(+0.56%)
Oct 11, 2019 5.370 5.370 5.370 0 +0.01(+0.19%)
Oct 10, 2019 5.360 5.390 5.330 5.360 98,608 +0.00(+0.00%)
Oct 09, 2019 5.430 5.430 5.320 5.360 133,161 -0.02(-0.37%)
Oct 08, 2019 5.390 5.430 5.350 5.380 103,330 +0.03(+0.56%)
Oct 07, 2019 5.360 5.380 5.320 5.350 59,404 -0.01(-0.19%)
Oct 04, 2019 5.290 5.370 5.290 5.360 85,326 +0.09(+1.71%)
Oct 03, 2019 5.260 5.290 5.250 5.270 78,273 -0.01(-0.19%)
Oct 02, 2019 5.280 5.290 5.250 5.280 87,103 -0.01(-0.19%)
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.