Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rogers Sugar Inc (TSX: RSI )

5.830 +0.160 (+2.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2024 5.620 5.620 5.490 5.560 146,616 -0.06(-1.07%)
Jan 30, 2024 5.650 5.700 5.550 5.620 128,093 +0.01(+0.18%)
Jan 29, 2024 5.590 5.610 5.520 5.610 75,749 +0.06(+1.08%)
Jan 26, 2024 5.430 5.580 5.430 5.550 126,485 +0.09(+1.65%)
Jan 25, 2024 5.510 5.510 5.400 5.460 96,739 -0.01(-0.18%)
Jan 24, 2024 5.500 5.550 5.460 5.470 104,636 +0.01(+0.18%)
Jan 23, 2024 5.440 5.510 5.440 5.460 90,593 +0.06(+1.11%)
Jan 22, 2024 5.500 5.500 5.360 5.400 188,134 -0.12(-2.17%)
Jan 19, 2024 5.490 5.520 5.460 5.520 63,810 +0.00(+0.00%)
Jan 18, 2024 5.400 5.520 5.400 5.520 94,002 +0.08(+1.47%)
Jan 17, 2024 5.510 5.510 5.400 5.440 128,694 -0.11(-1.98%)
Jan 16, 2024 5.590 5.600 5.520 5.550 161,565 -0.09(-1.60%)
Jan 15, 2024 5.590 5.650 5.520 5.640 100,405 +0.04(+0.71%)
Jan 12, 2024 5.520 5.600 5.510 5.600 120,690 +0.09(+1.63%)
Jan 11, 2024 5.500 5.530 5.450 5.510 111,966 +0.02(+0.36%)
Jan 10, 2024 5.470 5.500 5.460 5.490 125,699 +0.04(+0.73%)
Jan 09, 2024 5.400 5.470 5.390 5.450 90,431 +0.03(+0.55%)
Jan 08, 2024 5.420 5.460 5.390 5.420 75,299 +0.00(+0.00%)
Jan 05, 2024 5.400 5.450 5.370 5.420 147,491 +0.03(+0.56%)
Jan 04, 2024 5.380 5.390 5.330 5.390 156,821 +0.03(+0.56%)
Jan 03, 2024 5.400 5.400 5.320 5.360 134,623 -0.04(-0.74%)
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.