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, 2013 6.250 6.400 6.250 6.360 294,718 +0.29(+4.78%)
Jan 30, 2013 6.110 6.110 6.070 6.070 51,035 -0.02(-0.33%)
Jan 29, 2013 6.060 6.110 6.040 6.090 61,222 +0.06(+1.00%)
Jan 28, 2013 6.130 6.140 6.010 6.030 50,491 -0.09(-1.47%)
Jan 25, 2013 6.070 6.140 6.060 6.120 53,836 +0.03(+0.49%)
Jan 24, 2013 6.020 6.100 6.010 6.090 154,894 +0.07(+1.16%)
Jan 23, 2013 6.060 6.060 5.990 6.020 75,854 -0.07(-1.15%)
Jan 22, 2013 6.020 6.090 6.000 6.090 44,317 +0.07(+1.16%)
Jan 21, 2013 6.000 6.020 5.980 6.020 76,594 +0.04(+0.67%)
Jan 18, 2013 6.000 6.030 5.970 5.980 103,228 -0.02(-0.33%)
Jan 17, 2013 6.000 6.010 5.990 6.000 72,775 -0.01(-0.17%)
Jan 16, 2013 6.010 6.040 5.970 6.010 59,120 +0.01(+0.17%)
Jan 15, 2013 5.970 6.020 5.960 6.000 87,248 +0.03(+0.50%)
Jan 14, 2013 6.050 6.050 5.960 5.970 92,004 -0.06(-1.00%)
Jan 11, 2013 6.070 6.070 5.930 6.030 155,601 -0.04(-0.66%)
Jan 10, 2013 6.110 6.110 6.060 6.070 97,489 -0.04(-0.65%)
Jan 09, 2013 6.100 6.120 6.090 6.110 35,841 +0.02(+0.33%)
Jan 08, 2013 6.100 6.150 6.090 6.090 164,640 +0.01(+0.16%)
Jan 07, 2013 6.090 6.090 6.050 6.080 53,331 +0.00(+0.00%)
Jan 04, 2013 6.060 6.080 6.040 6.080 31,341 +0.02(+0.33%)
Jan 03, 2013 6.050 6.100 6.030 6.060 45,774 +0.01(+0.17%)
Jan 02, 2013 6.060 6.050 6.010 6.050 35,470 +0.08(+1.34%)
Dec 31, 2012 5.970 5.970 5.970 0 -0.02(-0.33%)
Dec 28, 2012 5.960 6.010 5.950 5.990 31,260 +0.00(+0.00%)
Dec 27, 2012 5.960 5.990 5.940 5.990 50,301 -0.01(-0.17%)
Dec 24, 2012 6.000 6.000 6.000 0 +0.07(+1.18%)
Dec 21, 2012 5.950 6.020 5.930 5.930 70,516 -0.02(-0.34%)
Dec 20, 2012 5.990 6.000 5.950 5.950 104,774 -0.04(-0.67%)
Dec 19, 2012 6.020 6.020 5.950 5.990 75,568 +0.01(+0.17%)
Dec 18, 2012 6.000 6.010 5.970 5.980 57,265 -0.01(-0.17%)
Dec 17, 2012 6.020 6.060 5.980 5.990 74,276 -0.04(-0.66%)
Dec 14, 2012 5.990 6.030 5.990 6.030 34,153 +0.04(+0.67%)
Dec 13, 2012 6.020 6.030 5.980 5.990 48,048 -0.02(-0.33%)
Dec 12, 2012 6.040 6.070 5.990 6.010 70,514 +0.00(+0.00%)
Dec 11, 2012 5.980 6.030 5.955 6.010 63,499 +0.09(+1.52%)
Dec 10, 2012 6.040 6.070 5.920 5.920 141,142 -0.15(-2.47%)
Dec 07, 2012 6.000 6.080 5.950 6.070 90,952 +0.08(+1.34%)
Dec 06, 2012 5.890 6.000 5.870 5.990 59,888 +0.09(+1.53%)
Dec 05, 2012 5.880 5.930 5.860 5.900 88,265 +0.02(+0.34%)
Dec 04, 2012 5.920 5.960 5.860 5.880 77,313 -0.09(-1.51%)
Nov 30, 2012 5.950 5.980 5.940 5.970 42,665 +0.06(+1.02%)
Nov 29, 2012 5.950 6.020 5.910 5.910 112,883 -0.06(-1.01%)
Nov 28, 2012 6.000 6.000 5.890 5.970 62,588 -0.04(-0.67%)
Nov 27, 2012 5.850 6.090 5.840 6.010 112,481 +0.09(+1.52%)
Nov 26, 2012 5.670 5.940 5.650 5.920 185,010 +0.27(+4.78%)
Nov 24, 2012 5.740 5.740 5.580 5.650 309,799 +0.00(+0.00%)
Nov 23, 2012 5.740 5.740 5.580 5.650 309,799 -0.16(-2.75%)
Nov 22, 2012 6.030 6.030 5.800 5.810 318,550 -0.24(-3.97%)
Nov 21, 2012 6.120 6.180 6.050 6.050 42,283 -0.06(-0.98%)
Nov 20, 2012 6.320 6.330 6.040 6.110 106,458 -0.19(-3.02%)
Nov 19, 2012 6.340 6.340 6.300 6.300 31,821 -0.03(-0.47%)
Nov 16, 2012 6.220 6.340 6.210 6.330 80,772 +0.12(+1.93%)
Nov 15, 2012 6.250 6.310 6.160 6.210 57,085 -0.09(-1.43%)
Nov 14, 2012 6.070 6.330 6.020 6.300 120,719 +0.20(+3.28%)
Nov 13, 2012 6.030 6.100 6.010 6.100 69,117 +0.02(+0.33%)
Nov 12, 2012 6.050 6.140 5.970 6.080 100,492 +0.02(+0.33%)
Nov 09, 2012 6.050 6.090 5.910 6.060 113,356 +0.06(+1.00%)
Nov 08, 2012 6.070 6.070 5.810 6.000 356,390 -0.11(-1.80%)
Nov 07, 2012 6.170 6.170 6.100 6.110 68,965 -0.05(-0.81%)
Nov 06, 2012 6.160 6.200 6.130 6.160 58,067 +0.00(+0.00%)
Nov 05, 2012 6.240 6.240 6.110 6.160 47,824 -0.08(-1.28%)
Nov 02, 2012 6.290 6.300 6.210 6.240 62,466 -0.03(-0.48%)
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.