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 (%)
Dec 31, 2018 5.440 5.440 5.440 0 +0.04(+0.74%)
Dec 28, 2018 5.410 5.430 5.360 5.400 139,146 -0.04(-0.74%)
Dec 27, 2018 5.450 5.460 5.370 5.440 170,380 +0.10(+1.87%)
Dec 24, 2018 5.340 5.340 5.340 0 +0.02(+0.38%)
Dec 21, 2018 5.350 5.430 5.300 5.320 322,997 -0.08(-1.48%)
Dec 20, 2018 5.380 5.460 5.350 5.400 173,919 -0.01(-0.18%)
Dec 19, 2018 5.410 5.450 5.390 5.410 91,956 +0.01(+0.19%)
Dec 18, 2018 5.440 5.440 5.360 5.400 122,942 +0.00(+0.00%)
Dec 17, 2018 5.450 5.450 5.380 5.400 204,146 -0.02(-0.37%)
Dec 14, 2018 5.450 5.450 5.400 5.420 100,142 -0.05(-0.91%)
Dec 13, 2018 5.510 5.540 5.460 5.470 91,092 -0.04(-0.73%)
Dec 12, 2018 5.600 5.600 5.480 5.510 126,164 -0.04(-0.72%)
Dec 11, 2018 5.650 5.660 5.510 5.550 172,339 -0.09(-1.60%)
Dec 10, 2018 5.700 5.710 5.550 5.640 109,093 -0.06(-1.05%)
Dec 07, 2018 5.780 5.790 5.670 5.700 107,856 -0.08(-1.38%)
Dec 06, 2018 5.710 5.780 5.620 5.780 165,249 +0.08(+1.40%)
Dec 05, 2018 5.750 5.750 5.660 5.700 131,710 -0.01(-0.18%)
Dec 04, 2018 5.750 5.790 5.700 5.710 109,480 -0.04(-0.70%)
Dec 03, 2018 5.720 5.750 5.670 5.750 152,023 +0.05(+0.88%)
Nov 30, 2018 5.590 5.700 5.580 5.700 253,994 +0.10(+1.79%)
Nov 29, 2018 5.550 5.600 5.550 5.600 92,153 +0.08(+1.45%)
Nov 28, 2018 5.530 5.570 5.500 5.520 110,684 +0.01(+0.18%)
Nov 27, 2018 5.510 5.570 5.430 5.510 173,844 -0.02(-0.36%)
Nov 26, 2018 5.640 5.640 5.510 5.530 85,010 -0.08(-1.43%)
Nov 23, 2018 5.560 5.650 5.530 5.610 179,997 +0.08(+1.45%)
Nov 22, 2018 5.500 5.750 5.490 5.530 333,328 +0.14(+2.60%)
Nov 21, 2018 5.400 5.460 5.380 5.390 65,299 +0.01(+0.19%)
Nov 20, 2018 5.430 5.430 5.370 5.380 69,298 -0.06(-1.10%)
Nov 19, 2018 5.510 5.510 5.430 5.440 91,857 -0.05(-0.91%)
Nov 16, 2018 5.430 5.500 5.420 5.490 37,604 +0.04(+0.73%)
Nov 15, 2018 5.470 5.490 5.440 5.450 48,839 -0.03(-0.55%)
Nov 14, 2018 5.550 5.570 5.480 5.480 65,385 -0.06(-1.08%)
Nov 13, 2018 5.590 5.600 5.540 5.540 80,012 -0.05(-0.89%)
Nov 12, 2018 5.550 5.610 5.530 5.590 103,792 +0.04(+0.72%)
Nov 09, 2018 5.510 5.580 5.510 5.550 50,728 +0.02(+0.36%)
Nov 08, 2018 5.500 5.560 5.500 5.530 82,898 +0.01(+0.18%)
Nov 07, 2018 5.500 5.550 5.500 5.520 176,058 +0.02(+0.36%)
Nov 06, 2018 5.450 5.500 5.440 5.500 98,635 +0.05(+0.92%)
Nov 05, 2018 5.420 5.470 5.360 5.450 62,797 +0.02(+0.37%)
Nov 02, 2018 5.430 5.430 5.390 5.430 53,140 +0.00(+0.00%)
Nov 01, 2018 5.320 5.450 5.290 5.430 125,403 +0.12(+2.26%)
Oct 31, 2018 5.250 5.320 5.230 5.310 43,002 +0.07(+1.34%)
Oct 30, 2018 5.280 5.300 5.230 5.240 109,247 -0.04(-0.76%)
Oct 29, 2018 5.310 5.310 5.270 5.280 66,444 -0.03(-0.56%)
Oct 26, 2018 5.330 5.330 5.250 5.310 112,605 -0.01(-0.19%)
Oct 25, 2018 5.400 5.400 5.300 5.320 211,989 -0.08(-1.48%)
Oct 24, 2018 5.400 5.440 5.380 5.400 63,092 +0.00(+0.00%)
Oct 23, 2018 5.400 5.420 5.380 5.400 80,996 -0.01(-0.18%)
Oct 22, 2018 5.410 5.470 5.400 5.410 47,707 -0.05(-0.92%)
Oct 19, 2018 5.300 5.460 5.280 5.460 183,475 +0.16(+3.02%)
Oct 18, 2018 5.470 5.470 5.290 5.300 147,607 -0.17(-3.11%)
Oct 17, 2018 5.480 5.480 5.430 5.470 118,105 +0.06(+1.11%)
Oct 16, 2018 5.400 5.430 5.380 5.410 67,069 +0.01(+0.19%)
Oct 15, 2018 5.420 5.430 5.390 5.400 70,045 +0.00(+0.00%)
Oct 12, 2018 5.440 5.450 5.400 5.400 71,570 -0.04(-0.74%)
Oct 11, 2018 5.400 5.480 5.370 5.440 182,372 +0.02(+0.37%)
Oct 10, 2018 5.460 5.470 5.400 5.420 102,890 -0.06(-1.09%)
Oct 09, 2018 5.480 5.480 5.420 5.480 76,555 +0.00(+0.00%)
Oct 05, 2018 5.480 5.480 5.480 0 +0.01(+0.18%)
Oct 04, 2018 5.490 5.490 5.420 5.470 71,471 +0.02(+0.37%)
Oct 03, 2018 5.460 5.480 5.440 5.450 26,117 -0.02(-0.37%)
Oct 02, 2018 5.480 5.500 5.440 5.470 58,218 +0.02(+0.37%)
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.