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

Rogers Sugar Inc (TSX: RSI )

5.630 -0.020 (-0.35%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Nov 08, 2024 5.650 5.660 5.620 5.630 99,596 -0.02(-0.35%)
Nov 07, 2024 5.650 5.700 5.630 5.650 220,566 -0.03(-0.53%)
Nov 06, 2024 5.630 5.680 5.570 5.680 165,134 +0.07(+1.25%)
Nov 05, 2024 5.540 5.610 5.540 5.610 125,034 +0.04(+0.72%)
Nov 04, 2024 5.600 5.630 5.560 5.570 78,181 -0.02(-0.36%)
Nov 01, 2024 5.560 5.640 5.550 5.590 169,041 +0.03(+0.54%)
Oct 31, 2024 5.610 5.610 5.540 5.560 178,064 -0.07(-1.24%)
Oct 30, 2024 5.600 5.650 5.570 5.630 87,481 +0.03(+0.54%)
Oct 29, 2024 5.570 5.600 5.550 5.600 140,310 +0.02(+0.36%)
Oct 28, 2024 5.650 5.660 5.570 5.580 221,834 -0.05(-0.89%)
Oct 25, 2024 5.650 5.650 5.610 5.630 100,824 -0.01(-0.18%)
Oct 24, 2024 5.680 5.680 5.620 5.640 106,586 -0.03(-0.53%)
Oct 23, 2024 5.670 5.680 5.630 5.670 145,840 +0.01(+0.18%)
Oct 22, 2024 5.700 5.700 5.640 5.660 106,855 -0.03(-0.53%)
Oct 21, 2024 5.750 5.750 5.680 5.690 99,724 -0.05(-0.87%)
Oct 18, 2024 5.740 5.750 5.710 5.740 60,830 -0.01(-0.17%)
Oct 17, 2024 5.740 5.770 5.730 5.750 62,254 +0.03(+0.52%)
Oct 16, 2024 5.720 5.770 5.720 5.720 166,115 +0.00(+0.00%)
Oct 15, 2024 5.770 5.770 5.680 5.720 125,986 -0.04(-0.69%)
Oct 11, 2024 5.760 0 +0.00(+0.00%)
Oct 10, 2024 5.700 5.770 5.690 5.760 149,781 +0.06(+1.05%)
Oct 09, 2024 5.700 5.750 5.670 5.700 133,126 +0.01(+0.18%)
Oct 08, 2024 5.670 5.690 5.620 5.690 155,310 +0.04(+0.71%)
Oct 07, 2024 5.660 5.660 5.600 5.650 178,809 -0.03(-0.53%)
Oct 04, 2024 5.650 5.700 5.630 5.680 116,887 +0.01(+0.18%)
Oct 03, 2024 5.680 5.700 5.640 5.670 132,367 -0.01(-0.18%)
Oct 02, 2024 5.750 5.770 5.680 5.680 107,970 -0.07(-1.22%)
Oct 01, 2024 5.670 5.790 5.670 5.750 220,486 +0.06(+1.05%)
Sep 30, 2024 5.680 5.740 5.660 5.690 106,056 -0.02(-0.35%)
Sep 27, 2024 5.750 5.750 5.670 5.710 193,546 -0.09(-1.55%)
Sep 26, 2024 5.760 5.850 5.760 5.800 171,094 +0.04(+0.69%)
Sep 25, 2024 5.840 5.840 5.760 5.760 178,619 -0.09(-1.54%)
Sep 24, 2024 5.780 5.860 5.780 5.850 231,731 +0.06(+1.04%)
Sep 23, 2024 5.790 5.830 5.770 5.790 213,515 +0.01(+0.17%)
Sep 20, 2024 5.740 5.790 5.700 5.780 181,861 +0.04(+0.70%)
Sep 19, 2024 5.740 5.760 5.680 5.740 169,629 +0.03(+0.53%)
Sep 18, 2024 5.720 5.750 5.680 5.710 117,678 -0.02(-0.35%)
Sep 17, 2024 5.780 5.780 5.720 5.730 171,572 +0.01(+0.17%)
Sep 16, 2024 5.750 5.760 5.700 5.720 135,157 -0.02(-0.35%)
Sep 13, 2024 5.710 5.750 5.640 5.740 205,214 +0.07(+1.23%)
Sep 12, 2024 5.600 5.710 5.580 5.670 250,065 +0.07(+1.25%)
Sep 11, 2024 5.600 5.610 5.560 5.600 72,673 +0.00(+0.00%)
Sep 10, 2024 5.630 5.630 5.550 5.600 104,116 +0.00(+0.00%)
Sep 09, 2024 5.650 5.690 5.590 5.600 193,450 -0.02(-0.36%)
Sep 06, 2024 5.540 5.620 5.530 5.620 194,762 +0.07(+1.26%)
Sep 05, 2024 5.560 5.590 5.530 5.550 85,572 +0.00(+0.00%)
Sep 04, 2024 5.500 5.600 5.500 5.550 99,745 +0.04(+0.73%)
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.