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

Rogers Sugar Inc (TSX: RSI )

5.780 -0.010 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2023 5.720 5.730 5.670 5.720 104,518 +0.03(+0.53%)
Jan 30, 2023 5.750 5.750 5.660 5.690 194,987 -0.07(-1.22%)
Jan 27, 2023 5.700 5.800 5.680 5.760 175,092 +0.05(+0.88%)
Jan 26, 2023 5.730 5.730 5.660 5.710 72,797 +0.03(+0.53%)
Jan 25, 2023 5.710 5.710 5.660 5.680 79,784 -0.05(-0.87%)
Jan 24, 2023 5.740 5.780 5.690 5.730 104,698 -0.05(-0.87%)
Jan 23, 2023 5.650 5.780 5.610 5.780 228,861 +0.16(+2.85%)
Jan 20, 2023 5.590 5.640 5.580 5.620 169,646 -0.01(-0.18%)
Jan 19, 2023 5.670 5.690 5.590 5.630 202,752 -0.06(-1.05%)
Jan 18, 2023 5.700 5.710 5.650 5.690 121,749 -0.01(-0.18%)
Jan 17, 2023 5.700 5.710 5.680 5.700 154,341 +0.00(+0.00%)
Jan 16, 2023 5.650 5.720 5.650 5.700 118,987 +0.01(+0.18%)
Jan 13, 2023 5.710 5.710 5.680 5.690 93,875 -0.01(-0.18%)
Jan 12, 2023 5.730 5.730 5.680 5.700 98,489 +0.00(+0.00%)
Jan 11, 2023 5.650 5.700 5.630 5.700 95,464 +0.05(+0.88%)
Jan 10, 2023 5.690 5.700 5.630 5.650 140,615 -0.05(-0.88%)
Jan 09, 2023 5.750 5.750 5.680 5.700 61,738 -0.02(-0.35%)
Jan 06, 2023 5.710 5.740 5.710 5.720 57,328 +0.02(+0.35%)
Jan 05, 2023 5.670 5.730 5.660 5.700 103,728 +0.04(+0.71%)
Jan 04, 2023 5.620 5.670 5.590 5.660 107,583 +0.06(+1.07%)
Jan 03, 2023 5.700 5.700 5.600 5.600 154,340 -0.09(-1.58%)
Dec 30, 2022 5.690 0 -0.02(-0.35%)
Dec 29, 2022 5.730 5.730 5.650 5.710 145,437 -0.03(-0.52%)
Dec 28, 2022 5.820 5.820 5.740 5.740 190,046 -0.05(-0.86%)
Dec 23, 2022 5.790 0 +0.00(+0.00%)
Dec 22, 2022 5.810 5.810 5.770 5.790 78,111 -0.04(-0.69%)
Dec 21, 2022 5.810 5.840 5.790 5.830 91,600 +0.04(+0.69%)
Dec 20, 2022 5.750 5.800 5.700 5.790 122,159 +0.05(+0.87%)
Dec 19, 2022 5.830 5.860 5.730 5.740 131,065 -0.10(-1.71%)
Dec 16, 2022 5.800 5.840 5.760 5.840 125,428 +0.04(+0.69%)
Dec 15, 2022 5.820 5.820 5.780 5.800 155,307 -0.02(-0.34%)
Dec 14, 2022 5.890 5.900 5.800 5.820 143,578 -0.07(-1.19%)
Dec 13, 2022 5.860 5.920 5.840 5.890 144,907 +0.06(+1.03%)
Dec 12, 2022 5.810 5.840 5.770 5.830 107,787 +0.03(+0.52%)
Dec 09, 2022 5.880 5.880 5.790 5.800 247,502 -0.07(-1.19%)
Dec 08, 2022 5.900 5.900 5.850 5.870 64,844 -0.03(-0.51%)
Dec 07, 2022 5.880 5.940 5.850 5.900 131,377 +0.09(+1.55%)
Dec 06, 2022 5.940 5.940 5.810 5.810 151,217 -0.08(-1.36%)
Dec 05, 2022 6.000 6.000 5.850 5.890 201,376 -0.09(-1.51%)
Dec 02, 2022 6.070 6.070 5.980 5.980 157,431 -0.10(-1.64%)
Dec 01, 2022 6.080 6.170 6.060 6.080 127,309 -0.01(-0.16%)
Nov 30, 2022 6.040 6.110 6.010 6.090 154,348 +0.04(+0.66%)
Nov 29, 2022 6.000 6.050 5.990 6.050 50,381 +0.03(+0.50%)
Nov 28, 2022 6.050 6.090 5.980 6.020 129,204 -0.07(-1.15%)
Nov 25, 2022 6.080 6.100 6.030 6.090 133,135 +0.08(+1.33%)
Nov 24, 2022 6.000 6.090 6.000 6.010 160,162 +0.05(+0.84%)
Nov 23, 2022 5.950 5.990 5.930 5.960 80,360 +0.03(+0.51%)
Nov 22, 2022 5.930 5.970 5.910 5.930 56,998 -0.02(-0.34%)
Nov 21, 2022 5.930 5.980 5.910 5.950 128,624 +0.04(+0.68%)
Nov 18, 2022 5.900 5.910 5.850 5.910 47,822 +0.01(+0.17%)
Nov 17, 2022 5.870 5.920 5.830 5.900 78,142 +0.02(+0.34%)
Nov 16, 2022 5.800 5.890 5.790 5.880 105,449 +0.06(+1.03%)
Nov 15, 2022 5.850 5.850 5.800 5.820 78,919 -0.01(-0.17%)
Nov 14, 2022 5.800 5.840 5.800 5.830 82,999 +0.00(+0.00%)
Nov 11, 2022 5.800 5.850 5.800 5.830 83,889 +0.00(+0.00%)
Nov 10, 2022 5.810 5.840 5.790 5.830 109,491 +0.10(+1.75%)
Nov 09, 2022 5.800 5.810 5.730 5.730 169,691 -0.11(-1.88%)
Nov 08, 2022 5.970 5.990 5.800 5.840 281,955 -0.14(-2.34%)
Nov 07, 2022 5.930 5.980 5.910 5.980 58,354 +0.05(+0.84%)
Nov 04, 2022 5.940 5.940 5.870 5.930 122,141 +0.07(+1.19%)
Nov 03, 2022 5.900 5.900 5.850 5.860 52,105 -0.04(-0.68%)
Nov 02, 2022 5.950 5.950 5.880 5.900 100,247 -0.04(-0.67%)
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.