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 (%)
May 31, 2019 5.810 5.860 5.780 5.850 81,320 +0.04(+0.69%)
May 30, 2019 5.820 5.870 5.810 5.810 58,260 -0.03(-0.51%)
May 29, 2019 5.830 5.840 5.790 5.840 143,725 +0.00(+0.00%)
May 28, 2019 5.800 5.840 5.800 5.840 49,451 +0.05(+0.86%)
May 27, 2019 5.800 5.820 5.760 5.790 28,910 -0.01(-0.17%)
May 24, 2019 5.830 5.860 5.780 5.800 97,586 -0.02(-0.34%)
May 23, 2019 5.900 5.900 5.790 5.820 118,772 -0.06(-1.02%)
May 22, 2019 5.850 5.910 5.820 5.880 71,192 +0.01(+0.17%)
May 21, 2019 5.840 5.870 5.800 5.870 48,133 +0.03(+0.51%)
May 17, 2019 5.840 5.840 5.840 0 +0.10(+1.74%)
May 16, 2019 5.790 5.860 5.730 5.740 118,723 -0.04(-0.69%)
May 15, 2019 5.820 5.850 5.770 5.780 70,144 -0.02(-0.34%)
May 14, 2019 5.800 5.810 5.780 5.800 83,797 +0.02(+0.35%)
May 13, 2019 5.830 5.830 5.760 5.780 82,028 -0.06(-1.03%)
May 10, 2019 5.860 5.880 5.830 5.840 42,126 -0.03(-0.51%)
May 09, 2019 5.850 5.870 5.810 5.870 44,569 +0.02(+0.34%)
May 08, 2019 5.820 5.910 5.820 5.850 70,780 +0.03(+0.52%)
May 07, 2019 5.930 5.930 5.760 5.820 169,256 -0.11(-1.85%)
May 06, 2019 5.910 5.940 5.860 5.930 120,896 +0.01(+0.17%)
May 03, 2019 6.110 6.130 5.850 5.920 489,410 -0.24(-3.90%)
May 02, 2019 6.150 6.170 6.110 6.160 68,692 +0.01(+0.16%)
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.