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 (%)
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%)
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.