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 (%)
Dec 31, 2020 5.610 5.610 5.610 0 -0.15(-2.60%)
Dec 30, 2020 5.750 5.780 5.740 5.760 84,369 -0.02(-0.35%)
Dec 29, 2020 5.780 5.790 5.700 5.780 285,759 -0.03(-0.52%)
Dec 24, 2020 5.810 5.810 5.810 0 +0.02(+0.35%)
Dec 23, 2020 5.700 5.830 5.700 5.790 169,364 +0.09(+1.58%)
Dec 22, 2020 5.660 5.730 5.630 5.700 98,334 +0.04(+0.71%)
Dec 21, 2020 5.600 5.680 5.550 5.660 205,758 -0.04(-0.70%)
Dec 18, 2020 5.730 5.730 5.690 5.700 212,427 +0.01(+0.18%)
Dec 17, 2020 5.720 5.720 5.690 5.690 95,785 -0.02(-0.35%)
Dec 16, 2020 5.650 5.720 5.650 5.710 186,674 +0.05(+0.88%)
Dec 15, 2020 5.660 5.680 5.630 5.660 115,698 +0.02(+0.35%)
Dec 14, 2020 5.610 5.680 5.610 5.640 193,498 +0.03(+0.53%)
Dec 11, 2020 5.570 5.630 5.570 5.610 110,572 +0.04(+0.72%)
Dec 10, 2020 5.580 5.600 5.550 5.570 92,155 -0.03(-0.54%)
Dec 09, 2020 5.600 5.600 5.560 5.600 111,550 +0.00(+0.00%)
Dec 08, 2020 5.560 5.600 5.540 5.600 115,213 +0.02(+0.36%)
Dec 07, 2020 5.620 5.630 5.510 5.580 168,443 -0.03(-0.53%)
Dec 04, 2020 5.640 5.660 5.500 5.610 196,777 -0.02(-0.36%)
Dec 03, 2020 5.570 5.680 5.570 5.630 354,278 +0.06(+1.08%)
Dec 02, 2020 5.550 5.620 5.520 5.570 398,570 +0.00(+0.00%)
Dec 01, 2020 5.560 5.630 5.520 5.570 308,346 -0.01(-0.18%)
Nov 30, 2020 5.430 5.710 5.430 5.580 703,434 +0.14(+2.57%)
Nov 27, 2020 5.380 5.580 5.370 5.440 493,614 -0.02(-0.37%)
Nov 26, 2020 5.280 5.460 5.280 5.460 989,743 +0.38(+7.48%)
Nov 25, 2020 5.100 5.140 5.070 5.080 157,771 +0.01(+0.20%)
Nov 24, 2020 5.050 5.100 5.050 5.070 189,221 +0.04(+0.80%)
Nov 23, 2020 4.950 5.090 4.940 5.030 334,235 +0.13(+2.65%)
Nov 20, 2020 4.880 4.930 4.860 4.900 78,338 +0.00(+0.00%)
Nov 19, 2020 4.900 4.920 4.860 4.900 122,581 +0.02(+0.41%)
Nov 18, 2020 4.930 4.930 4.870 4.880 208,216 -0.03(-0.61%)
Nov 17, 2020 4.890 4.940 4.870 4.910 231,194 +0.03(+0.61%)
Nov 16, 2020 4.850 4.890 4.820 4.880 191,023 +0.07(+1.46%)
Nov 13, 2020 4.810 4.820 4.800 4.810 68,579 +0.01(+0.21%)
Nov 12, 2020 4.840 4.840 4.770 4.800 128,185 -0.04(-0.83%)
Nov 11, 2020 4.810 4.840 4.800 4.840 117,241 +0.06(+1.26%)
Nov 10, 2020 4.820 4.820 4.770 4.780 166,301 -0.02(-0.42%)
Nov 09, 2020 4.820 4.830 4.760 4.800 167,239 +0.07(+1.48%)
Nov 06, 2020 4.770 4.820 4.730 4.730 115,859 -0.03(-0.63%)
Nov 05, 2020 4.760 4.800 4.750 4.760 137,447 +0.03(+0.63%)
Nov 04, 2020 4.780 4.820 4.730 4.730 182,551 -0.04(-0.84%)
Nov 03, 2020 4.800 4.850 4.770 4.770 161,222 -0.01(-0.21%)
Nov 02, 2020 4.790 4.820 4.760 4.780 130,920 +0.04(+0.84%)
Oct 30, 2020 4.840 4.840 4.740 4.740 331,313 -0.09(-1.86%)
Oct 29, 2020 4.840 4.860 4.810 4.830 159,522 +0.03(+0.63%)
Oct 28, 2020 4.930 4.930 4.800 4.800 371,102 -0.11(-2.24%)
Oct 27, 2020 4.940 4.950 4.900 4.910 68,860 -0.03(-0.61%)
Oct 26, 2020 5.040 5.040 4.920 4.940 179,717 -0.10(-1.98%)
Oct 23, 2020 5.100 5.110 5.010 5.040 152,019 -0.06(-1.18%)
Oct 22, 2020 5.160 5.180 5.100 5.100 97,204 -0.06(-1.16%)
Oct 21, 2020 5.120 5.210 5.050 5.160 161,560 +0.04(+0.78%)
Oct 20, 2020 5.200 5.200 5.120 5.120 112,115 -0.06(-1.16%)
Oct 19, 2020 5.200 5.210 5.160 5.180 179,120 +0.02(+0.39%)
Oct 16, 2020 5.140 5.190 5.120 5.160 114,870 +0.02(+0.39%)
Oct 15, 2020 5.060 5.170 5.060 5.140 233,815 +0.05(+0.98%)
Oct 14, 2020 4.980 5.090 4.980 5.090 217,437 +0.12(+2.41%)
Oct 13, 2020 4.890 4.990 4.860 4.970 337,045 +0.08(+1.64%)
Oct 09, 2020 4.890 4.890 4.890 0 +0.02(+0.41%)
Oct 08, 2020 4.870 4.890 4.870 4.870 160,035 +0.01(+0.21%)
Oct 07, 2020 4.880 4.880 4.850 4.860 79,804 -0.01(-0.21%)
Oct 06, 2020 4.870 4.880 4.850 4.870 140,276 +0.00(+0.00%)
Oct 05, 2020 4.780 4.880 4.780 4.870 362,078 +0.12(+2.53%)
Oct 02, 2020 4.740 4.780 4.730 4.750 125,070 -0.01(-0.21%)
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.