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

Rogers Sugar Inc (TSX: RSI )

5.800 -0.090 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2019 6.150 6.160 6.120 6.150 106,091 +0.02(+0.33%)
Apr 29, 2019 6.130 6.130 6.110 6.130 68,965 -0.01(-0.16%)
Apr 26, 2019 6.090 6.160 6.030 6.140 194,580 +0.05(+0.82%)
Apr 25, 2019 6.030 6.100 6.030 6.090 60,389 +0.05(+0.83%)
Apr 24, 2019 6.060 6.060 6.030 6.040 48,042 +0.01(+0.17%)
Apr 23, 2019 6.060 6.060 6.030 6.030 34,407 -0.02(-0.33%)
Apr 22, 2019 6.040 6.090 6.040 6.050 49,443 -0.01(-0.17%)
Apr 18, 2019 6.060 6.060 6.060 0 -0.01(-0.16%)
Apr 17, 2019 6.060 6.070 6.030 6.070 77,224 +0.03(+0.50%)
Apr 16, 2019 6.050 6.050 6.030 6.040 68,254 +0.01(+0.17%)
Apr 15, 2019 6.010 6.060 6.000 6.030 48,231 -0.02(-0.33%)
Apr 12, 2019 6.010 6.070 5.980 6.050 81,932 +0.03(+0.50%)
Apr 11, 2019 6.010 6.050 6.010 6.020 25,791 +0.01(+0.17%)
Apr 10, 2019 6.020 6.050 6.010 6.010 36,438 -0.02(-0.33%)
Apr 09, 2019 6.060 6.060 6.020 6.030 38,426 -0.04(-0.66%)
Apr 08, 2019 6.040 6.070 6.020 6.070 61,751 +0.02(+0.33%)
Apr 05, 2019 6.010 6.070 6.010 6.050 53,933 +0.04(+0.67%)
Apr 04, 2019 5.910 6.020 5.910 6.010 76,227 +0.10(+1.69%)
Apr 03, 2019 6.010 6.010 5.860 5.910 196,018 -0.09(-1.50%)
Apr 02, 2019 6.000 6.020 5.990 6.000 45,576 -0.01(-0.17%)
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.