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

Rogers Sugar Inc (TSX: RSI )

5.820 -0.030 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Dec 30, 2011 5.210 5.270 5.210 5.260 37,363 +0.09(+1.74%)
Dec 29, 2011 5.260 5.260 5.160 5.170 84,052 -0.06(-1.15%)
Dec 28, 2011 5.250 5.280 5.210 5.230 86,034 -0.02(-0.38%)
Dec 23, 2011 5.250 5.250 5.250 5.250 74,820 +0.07(+1.35%)
Dec 21, 2011 5.210 5.240 5.180 5.180 99,790 -0.01(-0.19%)
Dec 20, 2011 5.250 5.270 5.180 5.190 131,806 -0.02(-0.38%)
Dec 19, 2011 5.160 5.280 5.150 5.210 309,807 +0.07(+1.36%)
Dec 16, 2011 5.140 5.160 5.140 5.140 102,477 +0.01(+0.19%)
Dec 15, 2011 5.120 5.160 5.120 5.130 271,893 +0.02(+0.39%)
Dec 14, 2011 5.160 5.160 5.110 5.110 67,334 -0.04(-0.78%)
Dec 13, 2011 5.140 5.150 5.130 5.150 154,077 +0.03(+0.59%)
Dec 12, 2011 5.120 5.130 5.100 5.120 170,081 +0.00(+0.00%)
Dec 09, 2011 5.150 5.150 5.110 5.120 97,473 -0.02(-0.39%)
Dec 08, 2011 5.150 5.170 5.130 5.140 109,760 +0.00(+0.00%)
Dec 07, 2011 5.140 5.170 5.100 5.140 271,621 +0.02(+0.39%)
Dec 06, 2011 5.140 5.170 5.120 5.120 160,303 +0.02(+0.39%)
Dec 05, 2011 5.150 5.150 5.100 5.100 62,010 -0.04(-0.78%)
Dec 02, 2011 5.140 5.140 5.100 5.140 35,144 +0.00(+0.00%)
Dec 01, 2011 5.150 5.150 5.110 5.140 82,562 +0.01(+0.19%)
Nov 30, 2011 5.120 5.140 5.070 5.130 139,186 +0.02(+0.39%)
Nov 29, 2011 5.130 5.140 5.100 5.110 58,669 -0.01(-0.20%)
Nov 28, 2011 5.130 5.130 5.100 5.120 55,343 -0.01(-0.19%)
Nov 25, 2011 5.110 5.130 5.060 5.130 525,840 +0.03(+0.59%)
Nov 24, 2011 5.050 5.100 5.040 5.100 47,775 +0.06(+1.19%)
Nov 23, 2011 5.100 5.100 5.040 5.040 83,483 -0.06(-1.18%)
Nov 22, 2011 5.080 5.130 5.080 5.100 64,081 +0.00(+0.00%)
Nov 21, 2011 5.120 5.120 5.070 5.100 31,590 -0.02(-0.39%)
Nov 18, 2011 5.100 5.130 5.090 5.120 65,368 +0.05(+0.99%)
Nov 17, 2011 5.160 5.160 5.060 5.070 249,157 -0.09(-1.74%)
Nov 16, 2011 5.190 5.200 5.150 5.160 63,180 -0.01(-0.19%)
Nov 15, 2011 5.140 5.200 5.120 5.170 42,055 +0.03(+0.58%)
Nov 14, 2011 5.200 5.200 5.110 5.140 33,843 -0.05(-0.96%)
Nov 11, 2011 5.180 5.190 5.100 5.190 22,167 +0.01(+0.19%)
Nov 10, 2011 5.230 5.230 5.100 5.180 133,904 -0.03(-0.58%)
Nov 09, 2011 5.230 5.250 5.180 5.210 76,254 -0.02(-0.38%)
Nov 08, 2011 5.170 5.230 5.160 5.230 41,102 +0.06(+1.16%)
Nov 07, 2011 5.180 5.180 5.150 5.170 48,803 +0.02(+0.39%)
Nov 04, 2011 5.150 5.190 5.140 5.150 23,862 +0.02(+0.39%)
Nov 03, 2011 5.180 5.190 5.130 5.130 48,324 -0.03(-0.58%)
Nov 02, 2011 5.180 5.200 5.150 5.160 56,784 -0.01(-0.19%)
Nov 01, 2011 5.180 5.180 5.130 5.170 23,267 -0.04(-0.77%)
Oct 31, 2011 5.180 5.220 5.160 5.210 62,727 +0.04(+0.77%)
Oct 28, 2011 5.150 5.170 5.110 5.170 46,058 +0.02(+0.39%)
Oct 27, 2011 5.130 5.150 5.120 5.150 77,444 +0.02(+0.39%)
Oct 26, 2011 5.150 5.150 5.110 5.130 55,067 +0.00(+0.00%)
Oct 25, 2011 5.130 5.150 5.100 5.130 15,685 -0.02(-0.39%)
Oct 24, 2011 5.140 5.150 5.100 5.150 64,560 +0.00(+0.00%)
Oct 21, 2011 5.110 5.150 5.080 5.150 67,294 +0.07(+1.38%)
Oct 20, 2011 5.120 5.120 5.060 5.080 40,134 -0.02(-0.39%)
Oct 19, 2011 5.100 5.120 5.090 5.100 57,232 +0.00(+0.00%)
Oct 18, 2011 5.100 5.140 5.080 5.100 20,193 +0.01(+0.20%)
Oct 17, 2011 5.150 5.150 5.070 5.090 50,652 -0.04(-0.78%)
Oct 14, 2011 5.160 5.170 5.100 5.130 37,670 -0.01(-0.19%)
Oct 13, 2011 5.090 5.150 5.070 5.140 17,769 +0.01(+0.19%)
Oct 12, 2011 5.070 5.150 5.070 5.130 111,456 +0.08(+1.58%)
Oct 11, 2011 5.070 5.090 5.000 5.050 105,101 +0.02(+0.40%)
Oct 07, 2011 5.020 5.070 5.000 5.030 31,521 +0.01(+0.20%)
Oct 06, 2011 5.040 5.060 5.020 5.020 66,383 -0.01(-0.20%)
Oct 05, 2011 5.030 5.060 5.010 5.030 56,719 +0.07(+1.41%)
Oct 04, 2011 5.020 5.070 4.850 4.960 171,117 -0.08(-1.59%)
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.