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

Rogers Sugar Inc (TSX: RSI )

5.800 -0.090 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 28, 2024 5.330 0 +0.00(+0.00%)
Mar 27, 2024 5.370 5.370 5.310 5.330 163,893 -0.09(-1.66%)
Mar 26, 2024 5.420 5.450 5.400 5.420 162,740 +0.00(+0.00%)
Mar 25, 2024 5.400 5.440 5.380 5.420 108,622 +0.01(+0.18%)
Mar 22, 2024 5.450 5.450 5.370 5.410 92,686 -0.03(-0.55%)
Mar 21, 2024 5.360 5.450 5.360 5.440 294,465 +0.08(+1.49%)
Mar 20, 2024 5.320 5.390 5.310 5.360 144,364 +0.04(+0.75%)
Mar 19, 2024 5.310 5.360 5.300 5.320 239,969 +0.01(+0.19%)
Mar 18, 2024 5.260 5.340 5.260 5.310 140,606 +0.06(+1.14%)
Mar 15, 2024 5.250 5.290 5.230 5.250 465,449 -0.01(-0.19%)
Mar 14, 2024 5.290 5.300 5.240 5.260 187,254 -0.02(-0.38%)
Mar 13, 2024 5.320 5.330 5.270 5.280 272,495 -0.04(-0.75%)
Mar 12, 2024 5.370 5.370 5.300 5.320 203,198 -0.04(-0.75%)
Mar 11, 2024 5.340 5.390 5.300 5.360 326,649 +0.06(+1.13%)
Mar 08, 2024 5.340 5.350 5.270 5.300 320,814 -0.02(-0.38%)
Mar 07, 2024 5.220 5.340 5.210 5.320 440,991 +0.13(+2.50%)
Mar 06, 2024 5.270 5.280 5.190 5.190 331,683 -0.06(-1.14%)
Mar 05, 2024 5.220 5.290 5.190 5.250 783,283 +0.10(+1.94%)
Mar 04, 2024 5.220 5.260 5.150 5.150 635,196 -0.04(-0.77%)
Mar 01, 2024 5.200 5.200 5.180 5.190 441,440 +0.00(+0.00%)
Feb 29, 2024 5.190 5.200 5.180 5.190 331,741 +0.01(+0.19%)
Feb 28, 2024 5.190 5.210 5.170 5.180 844,653 +0.00(+0.00%)
Feb 27, 2024 5.160 5.190 5.150 5.180 2,474,803 -0.33(-5.99%)
Feb 26, 2024 5.570 5.600 5.500 5.510 85,944 -0.07(-1.25%)
Feb 23, 2024 5.650 5.650 5.580 5.580 106,567 -0.07(-1.24%)
Feb 22, 2024 5.660 5.660 5.610 5.650 62,902 +0.02(+0.36%)
Feb 21, 2024 5.640 5.640 5.610 5.630 66,179 +0.00(+0.00%)
Feb 20, 2024 5.620 5.680 5.600 5.630 119,047 -0.04(-0.71%)
Feb 16, 2024 5.670 0 +0.01(+0.18%)
Feb 15, 2024 5.590 5.690 5.590 5.660 108,814 +0.05(+0.89%)
Feb 14, 2024 5.610 5.690 5.600 5.610 101,061 +0.04(+0.72%)
Feb 13, 2024 5.660 5.680 5.570 5.570 162,711 -0.09(-1.59%)
Feb 12, 2024 5.630 5.750 5.630 5.660 212,700 +0.05(+0.89%)
Feb 09, 2024 5.600 5.630 5.530 5.610 166,391 +0.04(+0.72%)
Feb 08, 2024 5.530 5.610 5.520 5.570 111,263 +0.05(+0.91%)
Feb 07, 2024 5.600 5.600 5.500 5.520 70,955 -0.07(-1.25%)
Feb 06, 2024 5.600 5.600 5.510 5.590 115,694 +0.03(+0.54%)
Feb 05, 2024 5.650 5.650 5.550 5.560 115,289 -0.06(-1.07%)
Feb 02, 2024 5.600 5.640 5.580 5.620 72,094 +0.03(+0.54%)
Feb 01, 2024 5.580 5.650 5.560 5.590 165,804 +0.03(+0.54%)
Jan 31, 2024 5.620 5.620 5.490 5.560 146,616 -0.06(-1.07%)
Jan 30, 2024 5.650 5.700 5.550 5.620 128,093 +0.01(+0.18%)
Jan 29, 2024 5.590 5.610 5.520 5.610 75,749 +0.06(+1.08%)
Jan 26, 2024 5.430 5.580 5.430 5.550 126,485 +0.09(+1.65%)
Jan 25, 2024 5.510 5.510 5.400 5.460 96,739 -0.01(-0.18%)
Jan 24, 2024 5.500 5.550 5.460 5.470 104,636 +0.01(+0.18%)
Jan 23, 2024 5.440 5.510 5.440 5.460 90,593 +0.06(+1.11%)
Jan 22, 2024 5.500 5.500 5.360 5.400 188,134 -0.12(-2.17%)
Jan 19, 2024 5.490 5.520 5.460 5.520 63,810 +0.00(+0.00%)
Jan 18, 2024 5.400 5.520 5.400 5.520 94,002 +0.08(+1.47%)
Jan 17, 2024 5.510 5.510 5.400 5.440 128,694 -0.11(-1.98%)
Jan 16, 2024 5.590 5.600 5.520 5.550 161,565 -0.09(-1.60%)
Jan 15, 2024 5.590 5.650 5.520 5.640 100,405 +0.04(+0.71%)
Jan 12, 2024 5.520 5.600 5.510 5.600 120,690 +0.09(+1.63%)
Jan 11, 2024 5.500 5.530 5.450 5.510 111,966 +0.02(+0.36%)
Jan 10, 2024 5.470 5.500 5.460 5.490 125,699 +0.04(+0.73%)
Jan 09, 2024 5.400 5.470 5.390 5.450 90,431 +0.03(+0.55%)
Jan 08, 2024 5.420 5.460 5.390 5.420 75,299 +0.00(+0.00%)
Jan 05, 2024 5.400 5.450 5.370 5.420 147,491 +0.03(+0.56%)
Jan 04, 2024 5.380 5.390 5.330 5.390 156,821 +0.03(+0.56%)
Jan 03, 2024 5.400 5.400 5.320 5.360 134,623 -0.04(-0.74%)
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.