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 (%)
Oct 31, 2023 5.150 5.170 5.080 5.150 144,019 +0.05(+0.98%)
Oct 30, 2023 5.060 5.150 5.020 5.100 270,401 +0.06(+1.19%)
Oct 27, 2023 5.100 5.100 5.010 5.040 135,135 -0.01(-0.20%)
Oct 26, 2023 5.030 5.090 5.020 5.050 146,269 +0.03(+0.60%)
Oct 25, 2023 5.090 5.110 4.990 5.020 161,087 +0.03(+0.60%)
Oct 24, 2023 5.180 5.190 4.960 4.990 301,074 -0.18(-3.48%)
Oct 23, 2023 5.150 5.200 5.100 5.170 130,703 +0.00(+0.00%)
Oct 20, 2023 5.290 5.290 5.160 5.170 129,883 -0.09(-1.71%)
Oct 19, 2023 5.300 5.300 5.250 5.260 53,592 +0.00(+0.00%)
Oct 18, 2023 5.400 5.400 5.260 5.260 69,541 -0.10(-1.87%)
Oct 17, 2023 5.400 5.400 5.330 5.360 77,283 -0.05(-0.92%)
Oct 16, 2023 5.400 5.410 5.360 5.410 34,050 +0.03(+0.56%)
Oct 13, 2023 5.510 5.520 5.340 5.380 94,605 -0.07(-1.28%)
Oct 12, 2023 5.440 5.480 5.390 5.450 83,418 +0.00(+0.00%)
Oct 11, 2023 5.430 5.500 5.400 5.450 90,706 +0.01(+0.18%)
Oct 10, 2023 5.340 5.450 5.310 5.440 112,336 +0.12(+2.26%)
Oct 06, 2023 5.320 0 -0.03(-0.56%)
Oct 05, 2023 5.300 5.380 5.300 5.350 59,430 +0.05(+0.94%)
Oct 04, 2023 5.290 5.310 5.230 5.300 173,512 +0.01(+0.19%)
Oct 03, 2023 5.310 5.360 5.270 5.290 118,803 -0.05(-0.94%)
Oct 02, 2023 5.390 5.400 5.320 5.340 128,335 -0.05(-0.93%)
Sep 29, 2023 5.540 5.540 5.390 5.390 167,075 -0.16(-2.88%)
Sep 28, 2023 5.590 5.590 5.520 5.550 61,478 -0.06(-1.07%)
Sep 27, 2023 5.600 5.610 5.530 5.610 130,137 +0.00(+0.00%)
Sep 26, 2023 5.670 5.670 5.600 5.610 119,048 -0.04(-0.71%)
Sep 25, 2023 5.670 5.660 5.650 5.650 137,828 -0.02(-0.35%)
Sep 22, 2023 5.620 5.680 5.610 5.670 94,754 +0.05(+0.89%)
Sep 21, 2023 5.670 5.670 5.620 5.620 93,020 -0.03(-0.53%)
Sep 20, 2023 5.690 5.690 5.630 5.650 61,465 +0.01(+0.18%)
Sep 19, 2023 5.700 5.700 5.640 5.640 26,398 -0.04(-0.70%)
Sep 18, 2023 5.700 5.700 5.650 5.680 66,500 -0.02(-0.35%)
Sep 15, 2023 5.690 5.700 5.670 5.700 141,338 +0.02(+0.35%)
Sep 14, 2023 5.640 5.700 5.640 5.680 67,157 +0.04(+0.71%)
Sep 13, 2023 5.650 5.670 5.640 5.640 24,362 -0.02(-0.35%)
Sep 12, 2023 5.630 5.670 5.630 5.660 45,300 +0.00(+0.00%)
Sep 11, 2023 5.620 5.660 5.620 5.660 59,154 +0.05(+0.89%)
Sep 08, 2023 5.660 5.660 5.610 5.610 50,142 -0.02(-0.36%)
Sep 07, 2023 5.680 5.680 5.620 5.630 62,406 -0.04(-0.71%)
Sep 06, 2023 5.750 5.770 5.660 5.670 95,359 -0.09(-1.56%)
Sep 05, 2023 5.730 5.770 5.730 5.760 106,186 -0.02(-0.35%)
Sep 01, 2023 5.780 0 +0.03(+0.52%)
Aug 31, 2023 5.770 5.780 5.720 5.750 113,666 -0.03(-0.52%)
Aug 30, 2023 5.750 5.780 5.740 5.780 57,879 +0.03(+0.52%)
Aug 29, 2023 5.700 5.750 5.700 5.750 108,902 +0.04(+0.70%)
Aug 28, 2023 5.710 5.720 5.650 5.710 119,556 +0.00(+0.00%)
Aug 25, 2023 5.630 5.710 5.630 5.710 150,469 +0.08(+1.42%)
Aug 24, 2023 5.560 5.650 5.560 5.630 101,443 +0.05(+0.90%)
Aug 23, 2023 5.550 5.590 5.550 5.580 64,965 +0.03(+0.54%)
Aug 22, 2023 5.590 5.590 5.540 5.550 141,912 -0.02(-0.36%)
Aug 21, 2023 5.600 5.610 5.570 5.570 58,075 -0.01(-0.18%)
Aug 18, 2023 5.630 5.630 5.570 5.580 41,917 -0.02(-0.36%)
Aug 17, 2023 5.670 5.670 5.580 5.600 122,627 -0.04(-0.71%)
Aug 16, 2023 5.610 5.680 5.580 5.640 101,440 +0.05(+0.89%)
Aug 15, 2023 5.820 5.820 5.560 5.590 259,897 -0.17(-2.95%)
Aug 14, 2023 5.770 5.850 5.750 5.760 179,221 +0.07(+1.23%)
Aug 11, 2023 5.700 5.700 5.670 5.690 78,247 +0.01(+0.18%)
Aug 10, 2023 5.690 5.690 5.660 5.680 33,513 +0.02(+0.35%)
Aug 09, 2023 5.580 5.680 5.580 5.660 123,212 +0.09(+1.62%)
Aug 08, 2023 5.580 5.600 5.560 5.570 111,596 -0.01(-0.18%)
Aug 04, 2023 5.580 0 -0.03(-0.53%)
Aug 03, 2023 5.600 5.640 5.570 5.610 75,179 +0.00(+0.00%)
Aug 02, 2023 5.630 5.640 5.560 5.610 171,996 -0.05(-0.88%)
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.