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 (%)
Jul 29, 2016 6.210 6.210 6.210 0 +0.21(+3.50%)
Jul 28, 2016 5.870 6.000 5.870 6.000 385,699 +0.15(+2.56%)
Jul 27, 2016 5.820 5.850 5.810 5.850 87,095 +0.01(+0.17%)
Jul 26, 2016 5.830 5.850 5.810 5.840 88,667 +0.01(+0.17%)
Jul 25, 2016 5.800 5.830 5.760 5.830 44,849 +0.05(+0.87%)
Jul 22, 2016 5.750 5.830 5.750 5.780 103,028 +0.00(+0.00%)
Jul 21, 2016 5.840 5.840 5.750 5.780 186,968 -0.04(-0.69%)
Jul 20, 2016 5.840 5.840 5.810 5.820 83,894 -0.01(-0.17%)
Jul 19, 2016 5.840 5.890 5.820 5.830 152,898 -0.05(-0.85%)
Jul 18, 2016 5.800 5.890 5.800 5.880 56,210 +0.08(+1.38%)
Jul 15, 2016 5.830 5.850 5.720 5.800 198,899 -0.04(-0.68%)
Jul 14, 2016 5.860 5.890 5.820 5.840 240,625 -0.02(-0.34%)
Jul 13, 2016 5.970 5.980 5.860 5.860 161,287 -0.11(-1.84%)
Jul 12, 2016 5.990 5.990 5.940 5.970 92,348 +0.00(+0.00%)
Jul 11, 2016 5.920 5.980 5.910 5.970 155,861 +0.06(+1.02%)
Jul 08, 2016 5.900 5.900 5.910 94,836 +0.01(+0.17%)
Jul 07, 2016 5.880 5.900 5.850 5.900 54,490 +0.06(+1.03%)
Jul 05, 2016 5.830 5.880 5.810 5.840 120,103 +0.01(+0.17%)
Jul 04, 2016 5.900 5.900 5.820 5.830 85,652 -0.08(-1.35%)
Jun 30, 2016 5.910 5.910 5.910 0 +0.05(+0.85%)
Jun 29, 2016 5.860 5.900 5.810 5.860 135,682 +0.02(+0.34%)
Jun 28, 2016 5.810 5.850 5.780 5.840 102,640 -0.01(-0.17%)
Jun 27, 2016 5.820 5.850 5.790 5.850 179,877 +0.02(+0.34%)
Jun 24, 2016 5.780 5.900 5.770 5.830 213,031 -0.03(-0.51%)
Jun 23, 2016 5.820 5.860 5.810 5.860 57,427 +0.05(+0.86%)
Jun 22, 2016 5.860 5.860 5.790 5.810 63,691 -0.02(-0.34%)
Jun 21, 2016 5.810 5.860 5.800 5.830 94,950 +0.00(+0.00%)
Jun 20, 2016 5.850 5.890 5.820 5.830 173,412 -0.04(-0.68%)
Jun 17, 2016 5.840 5.890 5.830 5.870 114,658 +0.00(+0.00%)
Jun 16, 2016 5.820 5.880 5.820 5.870 68,600 +0.02(+0.34%)
Jun 15, 2016 5.840 5.850 5.800 5.850 110,958 +0.04(+0.69%)
Jun 14, 2016 5.820 5.840 5.790 5.810 58,599 +0.01(+0.17%)
Jun 13, 2016 5.810 5.840 5.790 5.800 64,758 -0.01(-0.17%)
Jun 10, 2016 5.820 5.850 5.770 5.810 100,893 -0.03(-0.51%)
Jun 09, 2016 5.820 5.880 5.810 5.840 129,031 +0.00(+0.00%)
Jun 08, 2016 5.850 5.880 5.830 5.840 170,359 +0.00(+0.00%)
Jun 07, 2016 5.810 5.850 5.790 5.840 120,031 -0.01(-0.17%)
Jun 06, 2016 5.870 5.870 5.800 5.850 179,791 -0.02(-0.34%)
Jun 03, 2016 5.860 5.890 5.820 5.870 137,896 -0.01(-0.17%)
Jun 02, 2016 5.810 5.890 5.770 5.880 187,092 +0.02(+0.34%)
Jun 01, 2016 5.730 5.860 5.730 5.860 266,077 +0.12(+2.09%)
May 31, 2016 5.690 5.770 5.660 5.740 289,043 +0.00(+0.00%)
May 30, 2016 5.750 5.780 5.720 5.740 62,810 -0.03(-0.52%)
May 27, 2016 5.760 5.800 5.730 5.770 88,128 +0.00(+0.00%)
May 26, 2016 5.730 5.790 5.690 5.770 106,272 +0.06(+1.05%)
May 25, 2016 5.740 5.770 5.700 5.710 97,134 +0.00(+0.00%)
May 24, 2016 5.640 5.730 5.630 5.710 164,363 +0.04(+0.71%)
May 20, 2016 5.670 5.670 5.670 0 -0.02(-0.35%)
May 19, 2016 5.650 5.690 5.620 5.690 57,355 +0.00(+0.00%)
May 18, 2016 5.660 5.740 5.580 5.690 253,925 +0.05(+0.89%)
May 17, 2016 5.720 5.730 5.620 5.640 168,729 -0.06(-1.05%)
May 16, 2016 5.640 5.770 5.630 5.700 272,879 +0.07(+1.24%)
May 13, 2016 5.500 5.640 5.500 5.630 183,053 +0.08(+1.44%)
May 12, 2016 5.650 5.650 5.500 5.550 146,598 -0.12(-2.12%)
May 11, 2016 5.610 5.670 5.560 5.670 240,346 +0.04(+0.71%)
May 10, 2016 5.460 5.650 5.460 5.630 289,543 +0.15(+2.74%)
May 09, 2016 5.470 5.490 5.410 5.480 226,374 +0.00(+0.00%)
May 06, 2016 5.420 5.500 5.370 5.480 403,875 +0.04(+0.74%)
May 05, 2016 5.280 5.470 5.280 5.440 384,100 +0.16(+3.03%)
May 04, 2016 5.090 5.340 5.090 5.280 444,317 +0.19(+3.73%)
May 03, 2016 5.060 5.100 5.050 5.090 137,384 +0.01(+0.20%)
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.