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, 2023 5.900 5.910 5.830 5.840 142,106 -0.06(-1.02%)
May 30, 2023 5.900 5.940 5.870 5.900 77,269 -0.03(-0.51%)
May 29, 2023 5.960 5.960 5.880 5.930 33,851 +0.03(+0.51%)
May 26, 2023 5.890 5.930 5.870 5.900 71,146 +0.02(+0.34%)
May 25, 2023 5.930 5.940 5.860 5.880 95,148 -0.06(-1.01%)
May 24, 2023 6.020 6.020 5.930 5.940 141,339 -0.07(-1.16%)
May 23, 2023 6.040 6.050 6.000 6.010 153,798 -0.02(-0.33%)
May 19, 2023 6.030 0 -0.01(-0.17%)
May 18, 2023 6.120 6.120 6.010 6.040 120,006 -0.04(-0.66%)
May 17, 2023 6.090 6.100 6.060 6.080 65,160 +0.01(+0.16%)
May 16, 2023 6.120 6.150 6.070 6.070 125,926 -0.08(-1.30%)
May 15, 2023 6.120 6.170 6.120 6.150 42,485 +0.00(+0.00%)
May 12, 2023 6.140 6.160 6.110 6.150 69,790 +0.02(+0.33%)
May 11, 2023 6.180 6.200 6.060 6.130 186,522 -0.07(-1.13%)
May 10, 2023 6.270 6.270 6.190 6.200 79,075 -0.02(-0.32%)
May 09, 2023 6.230 6.280 6.170 6.220 114,977 -0.01(-0.16%)
May 08, 2023 6.280 6.280 6.210 6.230 44,625 -0.05(-0.80%)
May 05, 2023 6.280 6.320 6.190 6.280 103,999 +0.08(+1.29%)
May 04, 2023 6.300 6.360 6.200 6.200 122,879 -0.13(-2.05%)
May 03, 2023 6.300 6.390 6.300 6.330 53,665 +0.01(+0.16%)
May 02, 2023 6.370 6.410 6.300 6.320 179,656 -0.05(-0.78%)
May 01, 2023 6.240 6.400 6.240 6.370 361,643 +0.10(+1.59%)
Apr 28, 2023 6.260 6.340 6.250 6.270 339,533 +0.01(+0.16%)
Apr 27, 2023 6.150 6.300 6.150 6.260 175,478 +0.09(+1.46%)
Apr 26, 2023 6.220 6.260 6.140 6.170 143,408 -0.01(-0.16%)
Apr 25, 2023 6.140 6.220 6.120 6.180 151,449 +0.03(+0.49%)
Apr 24, 2023 6.160 6.220 6.130 6.150 116,631 -0.03(-0.49%)
Apr 21, 2023 6.150 6.210 6.150 6.180 50,984 +0.00(+0.00%)
Apr 20, 2023 6.200 6.200 6.170 6.180 55,828 +0.00(+0.00%)
Apr 19, 2023 6.130 6.250 6.130 6.180 250,560 +0.02(+0.32%)
Apr 18, 2023 6.130 6.190 6.130 6.160 101,351 +0.01(+0.16%)
Apr 17, 2023 6.180 6.200 6.130 6.150 158,330 +0.07(+1.15%)
Apr 14, 2023 6.070 6.110 6.040 6.080 55,933 +0.01(+0.16%)
Apr 13, 2023 6.150 6.150 6.070 6.070 58,796 -0.05(-0.82%)
Apr 12, 2023 6.190 6.200 6.110 6.120 93,868 -0.07(-1.13%)
Apr 11, 2023 6.160 6.200 6.160 6.190 68,614 +0.04(+0.65%)
Apr 10, 2023 6.120 6.180 6.100 6.150 85,285 +0.02(+0.33%)
Apr 06, 2023 6.130 0 +0.09(+1.49%)
Apr 05, 2023 6.060 6.070 6.020 6.040 103,762 +0.01(+0.17%)
Apr 04, 2023 6.090 6.120 6.010 6.030 139,218 -0.08(-1.31%)
Apr 03, 2023 6.110 6.150 6.080 6.110 77,500 +0.02(+0.33%)
Mar 31, 2023 6.090 6.150 6.090 6.090 153,081 +0.03(+0.50%)
Mar 30, 2023 6.080 6.090 6.030 6.060 85,841 -0.02(-0.33%)
Mar 29, 2023 6.140 6.150 6.080 6.080 74,419 -0.01(-0.16%)
Mar 28, 2023 6.070 6.160 6.070 6.090 123,589 -0.01(-0.16%)
Mar 27, 2023 6.080 6.120 6.050 6.100 82,180 +0.01(+0.16%)
Mar 24, 2023 6.060 6.100 6.010 6.090 144,777 +0.07(+1.16%)
Mar 23, 2023 6.040 6.060 5.980 6.020 90,489 +0.02(+0.33%)
Mar 22, 2023 6.060 6.070 6.000 6.000 115,867 -0.07(-1.15%)
Mar 21, 2023 6.130 6.150 6.070 6.070 96,143 -0.05(-0.82%)
Mar 20, 2023 6.080 6.120 6.050 6.120 68,705 +0.05(+0.82%)
Mar 17, 2023 6.120 6.120 6.050 6.070 282,475 -0.03(-0.49%)
Mar 16, 2023 6.000 6.110 5.980 6.100 111,174 +0.07(+1.16%)
Mar 15, 2023 6.010 6.050 5.960 6.030 139,180 -0.03(-0.50%)
Mar 14, 2023 6.040 6.100 6.030 6.060 190,412 +0.03(+0.50%)
Mar 13, 2023 6.010 6.050 5.990 6.030 150,687 -0.01(-0.17%)
Mar 10, 2023 6.120 6.130 6.030 6.040 167,168 -0.08(-1.31%)
Mar 09, 2023 6.190 6.190 6.100 6.120 187,310 -0.05(-0.81%)
Mar 08, 2023 6.160 6.190 6.120 6.170 89,693 +0.00(+0.00%)
Mar 07, 2023 6.150 6.180 6.120 6.170 102,931 -0.01(-0.16%)
Mar 06, 2023 6.250 6.250 6.150 6.180 179,174 -0.09(-1.44%)
Mar 03, 2023 6.270 6.300 6.260 6.270 91,271 +0.00(+0.00%)
Mar 02, 2023 6.230 6.330 6.220 6.270 357,918 +0.02(+0.32%)
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.