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 (%)
Nov 29, 2019 4.880 4.880 4.750 4.830 404,458 +0.00(+0.00%)
Nov 28, 2019 4.750 4.850 4.670 4.830 277,732 +0.11(+2.33%)
Nov 27, 2019 4.540 4.760 4.540 4.720 483,817 +0.17(+3.74%)
Nov 26, 2019 4.640 4.640 4.550 4.550 515,683 -0.06(-1.30%)
Nov 25, 2019 4.700 4.700 4.600 4.610 618,000 -0.04(-0.86%)
Nov 22, 2019 4.820 4.820 4.650 4.650 805,262 -0.18(-3.73%)
Nov 21, 2019 5.000 5.000 4.800 4.830 893,513 -0.24(-4.73%)
Nov 20, 2019 5.100 5.100 5.030 5.070 314,052 -0.03(-0.59%)
Nov 19, 2019 5.120 5.150 5.090 5.100 203,246 +0.01(+0.20%)
Nov 18, 2019 5.200 5.200 5.090 5.090 294,570 -0.09(-1.74%)
Nov 15, 2019 5.130 5.190 5.120 5.180 243,331 +0.08(+1.57%)
Nov 14, 2019 5.190 5.210 5.050 5.100 570,692 -0.08(-1.54%)
Nov 13, 2019 5.220 5.220 5.160 5.180 207,508 -0.04(-0.77%)
Nov 12, 2019 5.270 5.270 5.200 5.220 240,441 -0.03(-0.57%)
Nov 11, 2019 5.280 5.290 5.230 5.250 285,232 -0.06(-1.13%)
Nov 08, 2019 5.400 5.400 5.250 5.310 398,060 -0.12(-2.21%)
Nov 07, 2019 5.430 5.460 5.400 5.430 110,998 +0.01(+0.18%)
Nov 06, 2019 5.440 5.440 5.400 5.420 82,027 +0.01(+0.18%)
Nov 05, 2019 5.470 5.470 5.380 5.410 200,694 -0.05(-0.92%)
Nov 04, 2019 5.420 5.470 5.420 5.460 55,938 +0.04(+0.74%)
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.