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 (%)
Jun 30, 2021 5.780 5.780 5.780 0 -0.02(-0.34%)
Jun 29, 2021 5.850 5.870 5.790 5.800 237,421 -0.10(-1.69%)
Jun 28, 2021 5.950 5.970 5.900 5.900 240,072 -0.03(-0.51%)
Jun 25, 2021 5.900 5.940 5.890 5.930 180,958 +0.02(+0.34%)
Jun 24, 2021 5.890 5.940 5.880 5.910 125,510 +0.03(+0.51%)
Jun 23, 2021 5.870 5.910 5.850 5.880 176,881 +0.01(+0.17%)
Jun 22, 2021 5.890 5.900 5.870 5.870 95,235 -0.02(-0.34%)
Jun 21, 2021 5.850 5.900 5.830 5.890 248,733 +0.06(+1.03%)
Jun 18, 2021 5.920 5.920 5.830 5.830 397,883 -0.08(-1.35%)
Jun 17, 2021 5.930 5.950 5.890 5.910 189,734 +0.00(+0.00%)
Jun 16, 2021 5.910 5.940 5.880 5.910 216,660 +0.01(+0.17%)
Jun 15, 2021 5.880 5.930 5.880 5.900 269,102 +0.04(+0.68%)
Jun 14, 2021 5.880 5.880 5.830 5.860 171,860 +0.00(+0.00%)
Jun 11, 2021 5.920 5.920 5.810 5.860 160,089 -0.01(-0.17%)
Jun 10, 2021 5.920 5.960 5.870 5.870 200,668 -0.05(-0.84%)
Jun 09, 2021 5.870 5.940 5.860 5.920 185,069 +0.06(+1.02%)
Jun 08, 2021 5.850 5.920 5.850 5.860 246,478 -0.02(-0.34%)
Jun 07, 2021 5.900 5.900 5.840 5.880 189,014 -0.03(-0.51%)
Jun 04, 2021 5.780 5.910 5.780 5.910 408,761 +0.13(+2.25%)
Jun 03, 2021 5.760 5.820 5.740 5.780 312,827 +0.02(+0.35%)
Jun 02, 2021 5.720 5.760 5.650 5.760 316,875 +0.04(+0.70%)
Jun 01, 2021 5.690 5.720 5.650 5.720 135,845 +0.06(+1.06%)
May 31, 2021 5.680 5.700 5.650 5.660 148,781 -0.01(-0.18%)
May 28, 2021 5.680 5.690 5.650 5.670 143,546 +0.00(+0.00%)
May 27, 2021 5.680 5.690 5.650 5.670 253,322 +0.00(+0.00%)
May 26, 2021 5.680 5.700 5.630 5.670 226,649 +0.01(+0.18%)
May 25, 2021 5.690 5.720 5.660 5.660 172,132 -0.04(-0.70%)
May 21, 2021 5.700 5.700 5.700 0 -0.01(-0.18%)
May 20, 2021 5.690 5.740 5.690 5.710 255,337 +0.01(+0.18%)
May 19, 2021 5.690 5.710 5.670 5.700 239,947 +0.00(+0.00%)
May 18, 2021 5.700 5.710 5.660 5.700 127,598 +0.03(+0.53%)
May 17, 2021 5.670 5.680 5.630 5.670 189,059 +0.01(+0.18%)
May 14, 2021 5.650 5.670 5.640 5.660 77,845 +0.01(+0.18%)
May 13, 2021 5.670 5.690 5.610 5.650 275,343 -0.02(-0.35%)
May 12, 2021 5.660 5.670 5.630 5.670 422,629 +0.02(+0.35%)
May 11, 2021 5.670 5.680 5.610 5.650 280,064 -0.01(-0.18%)
May 10, 2021 5.660 5.720 5.630 5.660 408,977 +0.01(+0.18%)
May 07, 2021 5.670 5.680 5.620 5.650 186,252 -0.03(-0.53%)
May 06, 2021 5.690 5.690 5.620 5.680 166,139 +0.00(+0.00%)
May 05, 2021 5.570 5.680 5.570 5.680 261,680 +0.11(+1.97%)
May 04, 2021 5.560 5.630 5.550 5.570 299,404 +0.01(+0.18%)
May 03, 2021 5.570 5.570 5.530 5.560 217,212 +0.00(+0.00%)
Apr 30, 2021 5.540 5.560 5.530 5.560 242,183 +0.02(+0.36%)
Apr 29, 2021 5.610 5.610 5.520 5.540 242,005 -0.06(-1.07%)
Apr 28, 2021 5.580 5.620 5.570 5.600 125,326 +0.04(+0.72%)
Apr 27, 2021 5.590 5.590 5.540 5.560 177,720 -0.04(-0.71%)
Apr 26, 2021 5.580 5.600 5.530 5.600 127,721 +0.05(+0.90%)
Apr 23, 2021 5.640 5.640 5.540 5.550 235,721 -0.08(-1.42%)
Apr 22, 2021 5.680 5.710 5.600 5.630 161,152 -0.06(-1.05%)
Apr 21, 2021 5.690 5.690 5.630 5.690 150,336 -0.02(-0.35%)
Apr 20, 2021 5.580 5.710 5.580 5.710 238,836 +0.12(+2.15%)
Apr 19, 2021 5.540 5.600 5.540 5.590 131,528 +0.04(+0.72%)
Apr 16, 2021 5.510 5.550 5.510 5.550 65,286 +0.04(+0.73%)
Apr 15, 2021 5.530 5.570 5.480 5.510 182,555 +0.00(+0.00%)
Apr 14, 2021 5.550 5.580 5.510 5.510 125,814 -0.04(-0.72%)
Apr 13, 2021 5.570 5.590 5.520 5.550 157,278 -0.03(-0.54%)
Apr 12, 2021 5.570 5.590 5.560 5.580 58,295 +0.01(+0.18%)
Apr 09, 2021 5.600 5.600 5.570 5.570 74,045 +0.01(+0.18%)
Apr 08, 2021 5.560 5.580 5.530 5.560 125,965 -0.01(-0.18%)
Apr 07, 2021 5.610 5.620 5.550 5.570 103,050 -0.04(-0.71%)
Apr 06, 2021 5.620 5.620 5.550 5.610 113,905 +0.01(+0.18%)
Apr 05, 2021 5.530 5.640 5.530 5.600 214,906 +0.10(+1.82%)
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.