Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		6.810	6.810	6.810	0	+0.05(+0.74%)
Dec 29, 2016	6.710	6.790	6.710	6.760	143,541	+0.00(+0.00%)
Dec 28, 2016	6.710	6.800	6.690	6.760	162,626	+0.03(+0.45%)
Dec 23, 2016		6.730	6.730	6.730	0	+0.04(+0.60%)
Dec 22, 2016	6.660	6.710	6.640	6.690	111,961	+0.03(+0.45%)
Dec 21, 2016	6.640	6.710	6.610	6.660	188,610	+0.04(+0.60%)
Dec 20, 2016	6.590	6.660	6.590	6.620	131,401	+0.00(+0.00%)
Dec 19, 2016	6.570	6.650	6.570	6.620	132,069	+0.01(+0.15%)
Dec 16, 2016	6.630	6.630	6.580	6.610	174,632	-0.01(-0.15%)
Dec 15, 2016	6.540	6.650	6.540	6.620	144,625	+0.07(+1.07%)
Dec 14, 2016	6.610	6.700	6.500	6.550	1,219,820	-0.09(-1.36%)
Dec 13, 2016	6.630	6.740	6.590	6.640	292,131	-0.01(-0.15%)
Dec 12, 2016	6.650	6.670	6.610	6.650	95,320	+0.03(+0.45%)
Dec 09, 2016	6.550	6.650	6.550	6.620	99,314	+0.06(+0.91%)
Dec 08, 2016	6.670	6.690	6.540	6.560	161,711	-0.08(-1.20%)
Dec 07, 2016	6.670	6.690	6.620	6.640	123,524	+0.03(+0.45%)
Dec 06, 2016	6.680	6.690	6.590	6.610	134,051	-0.02(-0.30%)
Dec 05, 2016	6.640	6.690	6.610	6.630	168,282	+0.02(+0.30%)
Dec 02, 2016	6.550	6.640	6.550	6.610	113,611	+0.03(+0.46%)

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.