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 (%)
Mar 31, 2015 4.560 4.580 4.520 4.520 84,295 -0.02(-0.44%)
Mar 30, 2015 4.600 4.600 4.540 4.540 95,083 -0.09(-1.94%)
Mar 27, 2015 4.600 4.630 4.520 4.630 138,558 -0.02(-0.43%)
Mar 26, 2015 4.640 4.680 4.610 4.650 81,935 +0.01(+0.22%)
Mar 25, 2015 4.640 4.650 4.590 4.640 94,834 +0.01(+0.22%)
Mar 24, 2015 4.580 4.630 4.560 4.630 90,723 +0.06(+1.31%)
Mar 23, 2015 4.540 4.580 4.510 4.570 128,693 +0.01(+0.22%)
Mar 20, 2015 4.460 4.570 4.460 4.560 153,182 +0.12(+2.70%)
Mar 19, 2015 4.640 4.650 4.380 4.440 652,900 -0.23(-4.93%)
Mar 18, 2015 4.730 4.730 4.670 4.670 104,864 -0.08(-1.68%)
Mar 17, 2015 4.760 4.780 4.740 4.750 54,241 -0.03(-0.63%)
Mar 16, 2015 4.750 4.790 4.740 4.780 93,961 +0.01(+0.21%)
Mar 13, 2015 4.750 4.770 4.750 4.770 25,246 +0.02(+0.42%)
Mar 12, 2015 4.750 4.780 4.730 4.750 96,965 -0.01(-0.21%)
Mar 11, 2015 4.740 4.760 4.740 4.760 82,456 +0.00(+0.00%)
Mar 10, 2015 4.750 4.760 4.710 4.760 125,474 +0.01(+0.21%)
Mar 09, 2015 4.780 4.780 4.750 4.750 42,778 -0.04(-0.84%)
Mar 06, 2015 4.750 4.790 4.710 4.790 145,306 +0.03(+0.63%)
Mar 05, 2015 4.640 4.760 4.640 4.760 175,067 +0.11(+2.37%)
Mar 04, 2015 4.680 4.640 4.650 43,758 -0.02(-0.43%)
Mar 03, 2015 4.680 4.680 4.660 4.670 27,650 +0.00(+0.00%)
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.