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 (%)
Nov 30, 2016 6.560 6.620 6.460 6.570 201,315 +0.05(+0.77%)
Nov 29, 2016 6.360 6.550 6.360 6.520 235,235 +0.07(+1.09%)
Nov 28, 2016 6.410 6.460 6.370 6.450 126,605 -0.03(-0.46%)
Nov 25, 2016 6.460 6.480 6.410 6.480 101,175 +0.05(+0.78%)
Nov 24, 2016 6.300 6.480 6.280 6.430 327,464 +0.28(+4.55%)
Nov 23, 2016 6.090 6.160 6.080 6.150 88,300 +0.01(+0.16%)
Nov 22, 2016 6.090 6.150 6.040 6.140 106,148 +0.12(+1.99%)
Nov 21, 2016 6.100 6.100 6.010 6.020 145,560 -0.06(-0.99%)
Nov 18, 2016 6.050 6.100 6.040 6.080 81,929 +0.04(+0.66%)
Nov 17, 2016 6.060 6.070 6.040 6.040 117,927 +0.01(+0.17%)
Nov 16, 2016 5.980 6.040 5.980 6.030 126,050 +0.03(+0.50%)
Nov 15, 2016 6.000 6.030 5.980 6.000 73,815 +0.02(+0.33%)
Nov 14, 2016 5.980 6.010 5.950 5.980 110,423 -0.01(-0.17%)
Nov 11, 2016 5.960 6.010 5.960 5.990 66,530 +0.03(+0.50%)
Nov 10, 2016 6.020 6.130 5.940 5.960 178,859 -0.09(-1.49%)
Nov 09, 2016 5.950 6.150 5.900 6.050 237,493 -0.08(-1.31%)
Nov 08, 2016 6.100 6.170 6.100 6.130 58,029 +0.01(+0.16%)
Nov 07, 2016 6.200 6.200 6.100 6.120 126,876 -0.02(-0.33%)
Nov 04, 2016 6.100 6.210 6.100 6.140 188,693 +0.00(+0.00%)
Nov 03, 2016 6.150 6.220 6.110 6.140 75,715 +0.00(+0.00%)
Nov 02, 2016 6.310 6.330 6.100 6.140 164,613 -0.18(-2.85%)
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.