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 29, 2016 5.010 5.010 4.970 5.010 105,066 -0.01(-0.20%)
Apr 28, 2016 4.970 5.060 4.960 5.020 183,516 +0.02(+0.40%)
Apr 27, 2016 4.980 5.000 4.940 5.000 74,607 +0.03(+0.60%)
Apr 26, 2016 4.980 4.990 4.920 4.970 108,403 +0.02(+0.40%)
Apr 25, 2016 4.970 4.990 4.910 4.950 132,857 +0.02(+0.41%)
Apr 22, 2016 4.980 4.980 4.920 4.930 114,392 -0.02(-0.40%)
Apr 21, 2016 5.000 5.000 4.930 4.950 111,387 -0.04(-0.80%)
Apr 20, 2016 4.940 5.060 4.910 4.990 192,643 +0.07(+1.42%)
Apr 19, 2016 4.930 4.940 4.880 4.920 108,473 +0.04(+0.82%)
Apr 18, 2016 4.840 4.900 4.840 4.880 162,260 -0.02(-0.41%)
Apr 15, 2016 4.850 4.940 4.800 4.900 163,236 +0.07(+1.45%)
Apr 14, 2016 4.680 4.850 4.680 4.830 168,005 +0.14(+2.99%)
Apr 13, 2016 4.830 4.830 4.650 4.690 353,334 -0.11(-2.29%)
Apr 12, 2016 4.890 4.900 4.780 4.800 235,194 -0.10(-2.04%)
Apr 11, 2016 4.960 4.960 4.890 4.900 180,545 -0.02(-0.41%)
Apr 08, 2016 4.940 4.980 4.920 4.920 141,953 -0.03(-0.61%)
Apr 07, 2016 5.060 5.060 4.880 4.950 285,106 -0.08(-1.59%)
Apr 06, 2016 5.120 5.140 5.010 5.030 167,017 -0.08(-1.57%)
Apr 05, 2016 5.060 5.120 5.040 5.110 81,304 +0.07(+1.39%)
Apr 04, 2016 5.050 5.080 5.030 5.040 149,412 -0.04(-0.79%)
Apr 01, 2016 5.140 5.160 5.030 5.080 359,361 -0.07(-1.36%)
Mar 31, 2016 5.120 5.150 5.120 5.150 156,321 +0.07(+1.38%)
Mar 30, 2016 5.050 5.100 5.050 5.080 136,329 +0.02(+0.40%)
Mar 29, 2016 5.060 5.100 5.030 5.060 184,427 -0.08(-1.56%)
Mar 28, 2016 5.100 5.150 5.100 5.140 137,576 +0.01(+0.19%)
Mar 24, 2016 5.130 5.130 5.130 0 +0.03(+0.59%)
Mar 23, 2016 5.100 5.120 5.050 5.100 113,434 +0.01(+0.20%)
Mar 22, 2016 5.060 5.090 5.040 5.090 126,615 +0.03(+0.59%)
Mar 21, 2016 5.090 5.110 5.040 5.060 80,356 -0.03(-0.59%)
Mar 18, 2016 5.050 5.110 5.030 5.090 101,576 +0.01(+0.20%)
Mar 17, 2016 5.110 5.120 5.030 5.080 120,231 -0.01(-0.20%)
Mar 16, 2016 4.920 5.120 4.920 5.090 322,787 +0.15(+3.04%)
Mar 15, 2016 4.950 4.980 4.920 4.940 79,135 -0.02(-0.40%)
Mar 14, 2016 4.940 5.000 4.930 4.960 130,260 +0.02(+0.40%)
Mar 11, 2016 4.990 4.990 4.925 4.940 125,218 -0.05(-1.00%)
Mar 10, 2016 4.960 4.990 4.950 4.990 137,527 +0.04(+0.81%)
Mar 09, 2016 4.960 4.970 4.940 4.950 78,027 -0.02(-0.40%)
Mar 08, 2016 4.960 5.000 4.940 4.970 196,642 +0.00(+0.00%)
Mar 07, 2016 4.980 5.000 4.930 4.970 173,902 +0.04(+0.81%)
Mar 04, 2016 4.890 4.980 4.870 4.930 211,577 +0.03(+0.61%)
Mar 03, 2016 4.860 4.920 4.860 4.900 188,486 +0.06(+1.24%)
Mar 02, 2016 4.800 4.850 4.770 4.840 196,497 +0.03(+0.62%)
Mar 01, 2016 4.790 4.880 4.730 4.810 194,765 +0.00(+0.00%)
Feb 29, 2016 4.930 4.990 4.700 4.810 308,888 -0.11(-2.24%)
Feb 26, 2016 4.940 5.000 4.880 4.920 241,769 +0.00(+0.00%)
Feb 25, 2016 4.780 4.980 4.780 4.920 442,360 +0.14(+2.93%)
Feb 24, 2016 4.670 4.800 4.670 4.780 221,913 +0.12(+2.58%)
Feb 23, 2016 4.600 4.720 4.590 4.660 234,428 +0.02(+0.43%)
Feb 22, 2016 4.750 4.790 4.630 4.640 199,653 -0.11(-2.32%)
Feb 19, 2016 4.730 4.780 4.680 4.750 237,214 -0.03(-0.63%)
Feb 18, 2016 4.610 4.780 4.610 4.780 320,238 +0.16(+3.46%)
Feb 17, 2016 4.520 4.720 4.510 4.620 289,379 +0.11(+2.44%)
Feb 16, 2016 4.450 4.510 4.430 4.510 189,605 +0.11(+2.50%)
Feb 12, 2016 4.400 4.400 4.400 0 +0.04(+0.92%)
Feb 11, 2016 4.290 4.380 4.250 4.360 202,421 +0.09(+2.11%)
Feb 10, 2016 4.290 4.320 4.220 4.270 61,579 -0.02(-0.47%)
Feb 09, 2016 4.330 4.350 4.270 4.290 109,830 -0.07(-1.61%)
Feb 08, 2016 4.360 4.420 4.280 4.360 99,739 +0.02(+0.46%)
Feb 05, 2016 4.310 4.340 4.300 4.340 149,882 +0.03(+0.70%)
Feb 04, 2016 4.260 4.330 4.260 4.310 155,696 +0.06(+1.41%)
Feb 03, 2016 4.220 4.290 4.210 4.250 73,213 +0.05(+1.19%)
Feb 02, 2016 4.280 4.320 4.160 4.200 201,924 -0.02(-0.47%)
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.