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

Rogers Sugar Inc (TSX: RSI )

5.190 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 24, 2024 5.180 5.220 5.180 5.190 81,838 +0.00(+0.00%)
Apr 23, 2024 5.200 5.220 5.180 5.190 103,095 +0.01(+0.19%)
Apr 22, 2024 5.210 5.210 5.160 5.180 100,334 -0.03(-0.58%)
Apr 19, 2024 5.180 5.240 5.180 5.210 74,516 +0.01(+0.19%)
Apr 18, 2024 5.180 5.210 5.160 5.200 81,890 +0.02(+0.39%)
Apr 17, 2024 5.170 5.190 5.140 5.180 229,927 +0.03(+0.58%)
Apr 16, 2024 5.180 5.180 5.120 5.150 157,139 -0.03(-0.58%)
Apr 15, 2024 5.200 5.200 5.150 5.180 185,998 +0.00(+0.00%)
Apr 12, 2024 5.180 5.200 5.150 5.180 227,325 -0.01(-0.19%)
Apr 11, 2024 5.210 5.210 5.170 5.190 163,715 -0.02(-0.38%)
Apr 10, 2024 5.240 5.250 5.190 5.210 224,905 -0.03(-0.57%)
Apr 09, 2024 5.240 5.260 5.210 5.240 103,602 +0.00(+0.00%)
Apr 08, 2024 5.250 5.250 5.180 5.240 148,242 -0.01(-0.19%)
Apr 05, 2024 5.270 5.270 5.180 5.250 342,737 -0.02(-0.38%)
Apr 04, 2024 5.280 5.280 5.240 5.270 87,936 +0.01(+0.19%)
Apr 03, 2024 5.260 5.280 5.230 5.260 122,426 +0.00(+0.00%)
Apr 02, 2024 5.290 5.300 5.240 5.260 98,752 -0.04(-0.75%)
Apr 01, 2024 5.330 5.330 5.280 5.300 131,918 -0.03(-0.56%)
Mar 28, 2024 5.330 0 +0.00(+0.00%)
Mar 27, 2024 5.370 5.370 5.310 5.330 163,893 -0.09(-1.66%)
Mar 26, 2024 5.420 5.450 5.400 5.420 162,740 +0.00(+0.00%)
Mar 25, 2024 5.400 5.440 5.380 5.420 108,622 +0.01(+0.18%)
Mar 22, 2024 5.450 5.450 5.370 5.410 92,686 -0.03(-0.55%)
Mar 21, 2024 5.360 5.450 5.360 5.440 294,465 +0.08(+1.49%)
Mar 20, 2024 5.320 5.390 5.310 5.360 144,364 +0.04(+0.75%)
Mar 19, 2024 5.310 5.360 5.300 5.320 239,969 +0.01(+0.19%)
Mar 18, 2024 5.260 5.340 5.260 5.310 140,606 +0.06(+1.14%)
Mar 15, 2024 5.250 5.290 5.230 5.250 465,449 -0.01(-0.19%)
Mar 14, 2024 5.290 5.300 5.240 5.260 187,254 -0.02(-0.38%)
Mar 13, 2024 5.320 5.330 5.270 5.280 272,495 -0.04(-0.75%)
Mar 12, 2024 5.370 5.370 5.300 5.320 203,198 -0.04(-0.75%)
Mar 11, 2024 5.340 5.390 5.300 5.360 326,649 +0.06(+1.13%)
Mar 08, 2024 5.340 5.350 5.270 5.300 320,814 -0.02(-0.38%)
Mar 07, 2024 5.220 5.340 5.210 5.320 440,991 +0.13(+2.50%)
Mar 06, 2024 5.270 5.280 5.190 5.190 331,683 -0.06(-1.14%)
Mar 05, 2024 5.220 5.290 5.190 5.250 783,283 +0.10(+1.94%)
Mar 04, 2024 5.220 5.260 5.150 5.150 635,196 -0.04(-0.77%)
Mar 01, 2024 5.200 5.200 5.180 5.190 441,440 +0.00(+0.00%)
Feb 29, 2024 5.190 5.200 5.180 5.190 331,741 +0.01(+0.19%)
Feb 28, 2024 5.190 5.210 5.170 5.180 844,653 +0.00(+0.00%)
Feb 27, 2024 5.160 5.190 5.150 5.180 2,474,803 -0.33(-5.99%)
Feb 26, 2024 5.570 5.600 5.500 5.510 85,944 -0.07(-1.25%)
Feb 23, 2024 5.650 5.650 5.580 5.580 106,567 -0.07(-1.24%)
Feb 22, 2024 5.660 5.660 5.610 5.650 62,902 +0.02(+0.36%)
Feb 21, 2024 5.640 5.640 5.610 5.630 66,179 +0.00(+0.00%)
Feb 20, 2024 5.620 5.680 5.600 5.630 119,047 -0.04(-0.71%)
Feb 16, 2024 5.670 0 +0.01(+0.18%)
Feb 15, 2024 5.590 5.690 5.590 5.660 108,814 +0.05(+0.89%)
Feb 14, 2024 5.610 5.690 5.600 5.610 101,061 +0.04(+0.72%)
Feb 13, 2024 5.660 5.680 5.570 5.570 162,711 -0.09(-1.59%)
Feb 12, 2024 5.630 5.750 5.630 5.660 212,700 +0.05(+0.89%)
Feb 09, 2024 5.600 5.630 5.530 5.610 166,391 +0.04(+0.72%)
Feb 08, 2024 5.530 5.610 5.520 5.570 111,263 +0.05(+0.91%)
Feb 07, 2024 5.600 5.600 5.500 5.520 70,955 -0.07(-1.25%)
Feb 06, 2024 5.600 5.600 5.510 5.590 115,694 +0.03(+0.54%)
Feb 05, 2024 5.650 5.650 5.550 5.560 115,289 -0.06(-1.07%)
Feb 02, 2024 5.600 5.640 5.580 5.620 72,094 +0.03(+0.54%)
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.