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

Rogers Sugar Inc (TSX: RSI )

5.690 +0.010 (+0.18%)
Streaming Delayed Price Updated: 12:06 PM EDT, Jun 18, 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 (%)
Aug 31, 2012 6.200 6.200 6.200 0 +0.12(+1.97%)
Aug 30, 2012 6.160 6.180 6.050 6.080 71,986 -0.04(-0.65%)
Aug 29, 2012 6.230 6.250 6.120 6.120 71,596 -0.15(-2.39%)
Aug 27, 2012 6.220 6.270 6.220 6.270 52,582 +0.04(+0.64%)
Aug 24, 2012 6.230 6.270 6.220 6.230 40,171 +0.00(+0.00%)
Aug 23, 2012 6.270 6.280 6.220 6.230 81,984 -0.03(-0.48%)
Aug 22, 2012 6.260 6.310 6.260 6.260 33,357 -0.03(-0.48%)
Aug 21, 2012 6.300 6.340 6.260 6.290 59,538 -0.01(-0.16%)
Aug 20, 2012 6.260 6.310 6.260 6.300 32,802 -0.01(-0.16%)
Aug 17, 2012 6.360 6.360 6.280 6.310 44,832 -0.05(-0.79%)
Aug 16, 2012 6.270 6.360 6.250 6.360 100,708 +0.09(+1.44%)
Aug 15, 2012 6.290 6.310 6.260 6.270 31,585 +0.00(+0.00%)
Aug 14, 2012 6.300 6.340 6.260 6.270 38,445 -0.02(-0.32%)
Aug 13, 2012 6.290 6.320 6.250 6.290 43,221 -0.02(-0.32%)
Aug 11, 2012 6.330 6.350 6.280 6.310 34,337 +0.00(+0.00%)
Aug 10, 2012 6.330 6.350 6.280 6.310 34,337 -0.03(-0.47%)
Aug 09, 2012 6.290 6.350 6.250 6.340 66,281 +0.02(+0.32%)
Aug 08, 2012 6.250 6.320 6.240 6.320 60,352 +0.05(+0.80%)
Aug 07, 2012 6.330 6.360 6.210 6.270 94,130 -0.05(-0.79%)
Aug 03, 2012 6.320 6.320 6.320 0 +0.07(+1.12%)
Aug 02, 2012 6.250 6.270 6.150 6.250 67,062 +0.00(+0.00%)
Aug 01, 2012 6.350 6.360 6.220 6.250 363,160 -0.14(-2.19%)
Jul 31, 2012 6.450 6.450 6.330 6.390 88,775 -0.05(-0.78%)
Jul 30, 2012 6.400 6.520 6.360 6.440 147,176 +0.02(+0.31%)
Jul 27, 2012 6.350 6.450 6.300 6.420 142,821 +0.10(+1.58%)
Jul 26, 2012 6.210 6.390 6.170 6.320 310,633 +0.16(+2.60%)
Jul 25, 2012 6.230 6.230 6.130 6.160 57,476 -0.08(-1.28%)
Jul 24, 2012 6.260 6.260 6.100 6.240 63,946 -0.02(-0.32%)
Jul 23, 2012 6.290 6.300 6.200 6.260 124,946 +0.00(+0.00%)
Jul 20, 2012 6.230 6.280 6.200 6.260 57,589 +0.03(+0.48%)
Jul 19, 2012 6.250 6.350 6.200 6.230 157,556 -0.02(-0.32%)
Jul 18, 2012 6.240 6.280 6.190 6.250 96,930 +0.07(+1.13%)
Jul 17, 2012 6.210 6.320 6.160 6.180 106,539 -0.03(-0.48%)
Jul 16, 2012 6.050 6.210 6.020 6.210 94,045 +0.16(+2.64%)
Jul 13, 2012 6.000 6.070 5.960 6.050 79,895 +0.05(+0.83%)
Jul 12, 2012 6.010 6.020 5.970 6.000 35,590 -0.01(-0.17%)
Jul 11, 2012 5.940 6.080 5.940 6.010 184,181 +0.04(+0.67%)
Jul 10, 2012 5.910 5.980 5.910 5.970 106,895 +0.07(+1.19%)
Jul 09, 2012 5.850 5.950 5.850 5.900 78,665 +0.02(+0.34%)
Jul 06, 2012 5.850 5.890 5.830 5.880 36,905 -0.01(-0.17%)
Jul 05, 2012 5.860 5.920 5.810 5.890 64,608 -0.02(-0.34%)
Jul 04, 2012 5.840 5.910 5.840 5.910 38,846 +0.10(+1.72%)
Jul 03, 2012 5.800 5.870 5.780 5.810 44,238 -0.01(-0.17%)
Jun 29, 2012 5.820 5.820 5.820 0 +0.05(+0.87%)
Jun 28, 2012 5.860 5.910 5.750 5.770 86,096 -0.14(-2.37%)
Jun 27, 2012 5.830 5.930 5.820 5.910 54,581 +0.02(+0.34%)
Jun 26, 2012 5.960 5.960 5.860 5.890 65,963 -0.10(-1.67%)
Jun 25, 2012 5.900 6.000 5.900 5.990 79,944 +0.05(+0.84%)
Jun 22, 2012 5.890 5.990 5.890 5.940 64,241 +0.03(+0.51%)
Jun 21, 2012 5.980 6.010 5.860 5.910 67,402 -0.07(-1.17%)
Jun 20, 2012 5.900 5.990 5.850 5.980 137,488 +0.03(+0.50%)
Jun 19, 2012 5.820 5.980 5.820 5.950 109,261 +0.15(+2.59%)
Jun 18, 2012 5.830 5.850 5.780 5.800 54,832 +0.00(+0.00%)
Jun 15, 2012 5.760 5.850 5.760 5.800 52,192 +0.03(+0.52%)
Jun 14, 2012 5.830 5.830 5.770 5.770 87,911 +0.02(+0.35%)
Jun 13, 2012 5.750 5.770 5.730 5.750 52,128 +0.01(+0.17%)
Jun 12, 2012 5.770 5.800 5.730 5.740 31,389 -0.05(-0.86%)
Jun 11, 2012 5.760 5.800 5.730 5.790 87,955 +0.02(+0.35%)
Jun 08, 2012 5.780 5.780 5.730 5.770 42,360 +0.04(+0.70%)
Jun 07, 2012 5.850 5.880 5.730 5.730 40,662 -0.10(-1.72%)
Jun 06, 2012 5.780 5.850 5.730 5.830 73,678 +0.11(+1.92%)
Jun 05, 2012 5.680 5.740 5.660 5.720 53,933 +0.00(+0.00%)
Jun 04, 2012 5.820 5.870 5.650 5.720 85,809 -0.25(-4.19%)
Jun 02, 2012 5.790 5.970 5.720 5.970 113,813 +0.00(+0.00%)
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.