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, 2018 6.070 6.080 6.000 6.000 171,875 -0.07(-1.15%)
Apr 27, 2018 6.090 6.100 6.070 6.070 46,071 -0.01(-0.16%)
Apr 26, 2018 6.080 6.100 6.060 6.080 148,925 +0.00(+0.00%)
Apr 25, 2018 6.020 6.080 6.010 6.080 100,621 +0.06(+1.00%)
Apr 24, 2018 6.080 6.080 6.020 6.020 110,270 -0.06(-0.99%)
Apr 23, 2018 6.090 6.090 6.050 6.080 200,824 -0.01(-0.16%)
Apr 20, 2018 6.080 6.110 6.060 6.090 110,731 +0.01(+0.16%)
Apr 19, 2018 6.100 6.100 6.050 6.080 161,250 -0.03(-0.49%)
Apr 18, 2018 6.120 6.130 6.090 6.110 126,575 +0.01(+0.16%)
Apr 17, 2018 6.110 6.120 6.080 6.100 124,125 -0.03(-0.49%)
Apr 16, 2018 6.110 6.130 6.100 6.130 57,952 +0.01(+0.16%)
Apr 13, 2018 6.150 6.150 6.100 6.120 87,922 -0.04(-0.65%)
Apr 12, 2018 6.170 6.180 6.120 6.160 60,738 -0.01(-0.16%)
Apr 11, 2018 6.160 6.190 6.150 6.170 78,574 +0.02(+0.33%)
Apr 10, 2018 6.200 6.220 6.130 6.150 91,051 -0.04(-0.65%)
Apr 09, 2018 6.160 6.210 6.155 6.190 81,186 +0.05(+0.81%)
Apr 06, 2018 6.100 6.150 6.100 6.140 49,634 +0.03(+0.49%)
Apr 05, 2018 6.090 6.140 6.090 6.110 105,518 +0.03(+0.49%)
Apr 04, 2018 6.180 6.180 6.070 6.080 181,044 -0.10(-1.62%)
Apr 03, 2018 6.170 6.180 6.140 6.180 54,673 +0.02(+0.32%)
Apr 02, 2018 6.180 6.190 6.150 6.160 131,524 -0.04(-0.65%)
Mar 29, 2018 6.200 6.200 6.200 0 +0.01(+0.16%)
Mar 28, 2018 6.220 6.220 6.140 6.190 207,660 -0.10(-1.59%)
Mar 27, 2018 6.300 6.300 6.270 6.290 188,909 -0.01(-0.16%)
Mar 26, 2018 6.300 6.310 6.260 6.300 213,170 +0.05(+0.80%)
Mar 23, 2018 6.250 6.280 6.230 6.250 102,006 +0.00(+0.00%)
Mar 22, 2018 6.260 6.290 6.240 6.250 127,739 -0.02(-0.32%)
Mar 21, 2018 6.260 6.290 6.220 6.270 184,403 +0.00(+0.00%)
Mar 20, 2018 6.240 6.280 6.220 6.270 101,010 +0.03(+0.48%)
Mar 19, 2018 6.220 6.250 6.200 6.240 56,240 +0.01(+0.16%)
Mar 16, 2018 6.200 6.240 6.200 6.230 82,699 +0.02(+0.32%)
Mar 15, 2018 6.220 6.260 6.200 6.210 74,961 -0.01(-0.16%)
Mar 14, 2018 6.230 6.250 6.180 6.220 67,022 +0.02(+0.32%)
Mar 13, 2018 6.240 6.280 6.200 6.200 82,096 -0.04(-0.64%)
Mar 12, 2018 6.250 6.250 6.220 6.240 48,090 +0.00(+0.00%)
Mar 09, 2018 6.200 6.250 6.180 6.240 88,639 +0.05(+0.81%)
Mar 08, 2018 6.180 6.190 6.160 6.190 35,425 +0.03(+0.49%)
Mar 07, 2018 6.160 6.180 6.130 6.160 133,026 -0.02(-0.32%)
Mar 06, 2018 6.120 6.230 6.120 6.180 95,421 +0.05(+0.82%)
Mar 05, 2018 6.130 6.170 6.120 6.130 74,921 -0.01(-0.16%)
Mar 02, 2018 6.150 6.170 6.120 6.140 171,304 -0.01(-0.16%)
Mar 01, 2018 6.200 6.210 6.130 6.150 152,023 -0.04(-0.65%)
Feb 28, 2018 6.190 6.200 6.160 6.190 137,684 +0.03(+0.49%)
Feb 27, 2018 6.310 6.310 6.160 6.160 223,518 -0.15(-2.38%)
Feb 26, 2018 6.250 6.310 6.230 6.310 107,259 +0.09(+1.45%)
Feb 23, 2018 6.180 6.250 6.170 6.220 104,404 +0.06(+0.97%)
Feb 22, 2018 6.210 6.230 6.160 6.160 66,976 -0.04(-0.65%)
Feb 21, 2018 6.190 6.240 6.190 6.200 101,383 -0.01(-0.16%)
Feb 20, 2018 6.180 6.210 6.160 6.210 152,912 +0.06(+0.98%)
Feb 16, 2018 6.150 6.150 6.150 0 +0.02(+0.33%)
Feb 15, 2018 6.210 6.210 6.125 6.130 168,003 -0.05(-0.81%)
Feb 14, 2018 6.150 6.210 6.150 6.180 127,320 +0.00(+0.00%)
Feb 13, 2018 6.260 6.260 6.110 6.180 224,397 -0.07(-1.12%)
Feb 12, 2018 6.160 6.260 6.160 6.250 107,183 +0.10(+1.63%)
Feb 09, 2018 6.230 6.240 6.120 6.150 149,344 -0.09(-1.44%)
Feb 08, 2018 6.250 6.220 6.240 82,799 -0.01(-0.16%)
Feb 07, 2018 6.200 6.250 6.190 6.250 114,606 +0.06(+0.97%)
Feb 06, 2018 6.210 6.240 6.160 6.190 241,930 -0.03(-0.48%)
Feb 05, 2018 6.270 6.280 6.220 6.220 172,453 -0.08(-1.27%)
Feb 02, 2018 6.210 6.330 6.210 6.300 280,572 +0.11(+1.78%)
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.