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: 3:10 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 (%)
May 31, 2012 5.700 5.800 5.700 5.790 70,568 +0.12(+2.12%)
May 30, 2012 5.590 5.750 5.590 5.670 64,866 +0.08(+1.43%)
May 29, 2012 5.750 5.780 5.590 5.590 102,556 -0.16(-2.78%)
May 28, 2012 5.760 5.790 5.700 5.750 53,624 +0.00(+0.00%)
May 25, 2012 5.730 5.760 5.680 5.750 36,790 +0.05(+0.88%)
May 24, 2012 5.690 5.700 5.640 5.700 45,915 +0.08(+1.42%)
May 23, 2012 5.710 5.710 5.620 5.620 41,586 -0.08(-1.40%)
May 22, 2012 5.540 5.710 5.540 5.700 53,195 +0.16(+2.89%)
May 18, 2012 5.540 5.540 5.540 0 +0.03(+0.54%)
May 17, 2012 5.640 5.680 5.510 5.510 77,293 -0.14(-2.48%)
May 16, 2012 5.700 5.760 5.600 5.650 81,871 -0.07(-1.22%)
May 15, 2012 5.640 5.760 5.630 5.720 56,658 +0.08(+1.42%)
May 14, 2012 5.720 5.740 5.640 5.640 34,909 -0.10(-1.74%)
May 11, 2012 5.720 5.780 5.720 5.740 43,156 -0.01(-0.17%)
May 10, 2012 5.750 5.750 5.690 5.750 41,721 +0.00(+0.00%)
May 09, 2012 5.720 5.750 5.680 5.750 98,892 +0.04(+0.70%)
May 08, 2012 5.610 5.710 5.610 5.710 103,058 +0.08(+1.42%)
May 07, 2012 5.580 5.630 5.540 5.630 67,217 +0.03(+0.54%)
May 04, 2012 5.610 5.640 5.590 5.600 104,135 -0.01(-0.18%)
May 03, 2012 5.530 5.630 5.530 5.610 82,549 +0.07(+1.26%)
May 02, 2012 5.530 5.570 5.500 5.540 31,655 -0.01(-0.18%)
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.