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

Rogers Sugar Inc (TSX: RSI )

5.220 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 30, 2019 6.150 6.160 6.120 6.150 106,091 +0.02(+0.33%)
Apr 29, 2019 6.130 6.130 6.110 6.130 68,965 -0.01(-0.16%)
Apr 26, 2019 6.090 6.160 6.030 6.140 194,580 +0.05(+0.82%)
Apr 25, 2019 6.030 6.100 6.030 6.090 60,389 +0.05(+0.83%)
Apr 24, 2019 6.060 6.060 6.030 6.040 48,042 +0.01(+0.17%)
Apr 23, 2019 6.060 6.060 6.030 6.030 34,407 -0.02(-0.33%)
Apr 22, 2019 6.040 6.090 6.040 6.050 49,443 -0.01(-0.17%)
Apr 18, 2019 6.060 6.060 6.060 0 -0.01(-0.16%)
Apr 17, 2019 6.060 6.070 6.030 6.070 77,224 +0.03(+0.50%)
Apr 16, 2019 6.050 6.050 6.030 6.040 68,254 +0.01(+0.17%)
Apr 15, 2019 6.010 6.060 6.000 6.030 48,231 -0.02(-0.33%)
Apr 12, 2019 6.010 6.070 5.980 6.050 81,932 +0.03(+0.50%)
Apr 11, 2019 6.010 6.050 6.010 6.020 25,791 +0.01(+0.17%)
Apr 10, 2019 6.020 6.050 6.010 6.010 36,438 -0.02(-0.33%)
Apr 09, 2019 6.060 6.060 6.020 6.030 38,426 -0.04(-0.66%)
Apr 08, 2019 6.040 6.070 6.020 6.070 61,751 +0.02(+0.33%)
Apr 05, 2019 6.010 6.070 6.010 6.050 53,933 +0.04(+0.67%)
Apr 04, 2019 5.910 6.020 5.910 6.010 76,227 +0.10(+1.69%)
Apr 03, 2019 6.010 6.010 5.860 5.910 196,018 -0.09(-1.50%)
Apr 02, 2019 6.000 6.020 5.990 6.000 45,576 -0.01(-0.17%)
Apr 01, 2019 6.030 6.050 6.010 6.010 37,090 -0.02(-0.33%)
Mar 29, 2019 6.050 6.050 6.000 6.030 71,213 -0.02(-0.33%)
Mar 28, 2019 6.070 6.080 6.020 6.050 46,161 -0.06(-0.98%)
Mar 27, 2019 6.040 6.110 6.020 6.110 134,398 +0.04(+0.66%)
Mar 26, 2019 6.060 6.080 6.040 6.070 101,783 +0.02(+0.33%)
Mar 25, 2019 6.150 6.150 6.050 6.050 102,596 -0.08(-1.31%)
Mar 22, 2019 6.120 6.160 6.110 6.130 72,051 +0.02(+0.33%)
Mar 21, 2019 6.130 6.150 6.110 6.110 41,376 -0.02(-0.33%)
Mar 20, 2019 6.100 6.140 6.100 6.130 37,738 +0.04(+0.66%)
Mar 19, 2019 6.080 6.110 6.050 6.090 70,079 +0.03(+0.50%)
Mar 18, 2019 6.100 6.100 6.050 6.060 59,077 -0.02(-0.33%)
Mar 15, 2019 6.110 6.110 6.080 6.080 227,182 -0.05(-0.82%)
Mar 14, 2019 6.130 6.150 6.120 6.130 50,585 -0.01(-0.16%)
Mar 13, 2019 6.130 6.160 6.100 6.140 149,229 +0.01(+0.16%)
Mar 12, 2019 6.120 6.140 6.090 6.130 123,531 +0.05(+0.82%)
Mar 11, 2019 6.080 6.110 6.080 6.080 68,385 -0.01(-0.16%)
Mar 08, 2019 6.080 6.110 6.070 6.090 73,625 +0.00(+0.00%)
Mar 07, 2019 6.050 6.090 6.050 6.090 83,647 +0.01(+0.16%)
Mar 06, 2019 6.100 6.100 6.050 6.080 84,526 +0.04(+0.66%)
Mar 05, 2019 6.070 6.110 6.030 6.040 60,436 -0.03(-0.49%)
Mar 04, 2019 6.000 6.080 5.980 6.070 85,493 +0.09(+1.51%)
Mar 01, 2019 5.960 6.000 5.960 5.980 89,953 -0.01(-0.17%)
Feb 28, 2019 5.920 6.000 5.890 5.990 164,578 +0.11(+1.87%)
Feb 27, 2019 5.890 5.920 5.870 5.880 38,924 -0.02(-0.34%)
Feb 26, 2019 5.900 5.940 5.870 5.900 95,315 +0.00(+0.00%)
Feb 25, 2019 5.980 5.980 5.900 5.900 192,233 -0.08(-1.34%)
Feb 22, 2019 6.020 6.050 5.960 5.980 168,485 -0.05(-0.83%)
Feb 21, 2019 6.030 6.060 6.010 6.030 73,696 +0.00(+0.00%)
Feb 20, 2019 6.040 6.060 6.020 6.030 118,065 -0.01(-0.17%)
Feb 19, 2019 5.990 6.050 5.970 6.040 119,003 +0.06(+1.00%)
Feb 15, 2019 5.980 5.980 5.980 0 +0.03(+0.50%)
Feb 14, 2019 5.990 5.990 5.930 5.950 123,073 -0.07(-1.16%)
Feb 13, 2019 6.060 6.080 6.010 6.020 61,971 -0.02(-0.33%)
Feb 12, 2019 6.040 6.060 6.030 6.040 101,168 +0.03(+0.50%)
Feb 11, 2019 6.040 6.060 6.010 6.010 146,940 -0.02(-0.33%)
Feb 08, 2019 6.080 6.140 5.980 6.030 280,736 -0.06(-0.99%)
Feb 07, 2019 6.020 6.100 6.000 6.090 148,261 +0.05(+0.83%)
Feb 06, 2019 5.950 6.040 5.950 6.040 162,168 +0.08(+1.34%)
Feb 05, 2019 5.880 5.970 5.880 5.960 408,279 +0.07(+1.19%)
Feb 04, 2019 5.750 5.900 5.750 5.890 193,388 +0.13(+2.26%)
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.