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

Rogers Sugar Inc (TSX: RSI )

5.770 -0.020 (-0.35%)
Streaming Delayed Price Updated: 1:25 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, 2016 5.690 5.770 5.660 5.740 289,043 +0.00(+0.00%)
May 30, 2016 5.750 5.780 5.720 5.740 62,810 -0.03(-0.52%)
May 27, 2016 5.760 5.800 5.730 5.770 88,128 +0.00(+0.00%)
May 26, 2016 5.730 5.790 5.690 5.770 106,272 +0.06(+1.05%)
May 25, 2016 5.740 5.770 5.700 5.710 97,134 +0.00(+0.00%)
May 24, 2016 5.640 5.730 5.630 5.710 164,363 +0.04(+0.71%)
May 20, 2016 5.670 5.670 5.670 0 -0.02(-0.35%)
May 19, 2016 5.650 5.690 5.620 5.690 57,355 +0.00(+0.00%)
May 18, 2016 5.660 5.740 5.580 5.690 253,925 +0.05(+0.89%)
May 17, 2016 5.720 5.730 5.620 5.640 168,729 -0.06(-1.05%)
May 16, 2016 5.640 5.770 5.630 5.700 272,879 +0.07(+1.24%)
May 13, 2016 5.500 5.640 5.500 5.630 183,053 +0.08(+1.44%)
May 12, 2016 5.650 5.650 5.500 5.550 146,598 -0.12(-2.12%)
May 11, 2016 5.610 5.670 5.560 5.670 240,346 +0.04(+0.71%)
May 10, 2016 5.460 5.650 5.460 5.630 289,543 +0.15(+2.74%)
May 09, 2016 5.470 5.490 5.410 5.480 226,374 +0.00(+0.00%)
May 06, 2016 5.420 5.500 5.370 5.480 403,875 +0.04(+0.74%)
May 05, 2016 5.280 5.470 5.280 5.440 384,100 +0.16(+3.03%)
May 04, 2016 5.090 5.340 5.090 5.280 444,317 +0.19(+3.73%)
May 03, 2016 5.060 5.100 5.050 5.090 137,384 +0.01(+0.20%)
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.