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 (%)
May 31, 2018 5.410 5.450 5.400 5.410 217,102 +0.02(+0.37%)
May 30, 2018 5.390 5.390 5.310 5.390 206,029 +0.02(+0.37%)
May 29, 2018 5.480 5.480 5.335 5.370 282,548 -0.09(-1.65%)
May 28, 2018 5.340 5.470 5.340 5.460 159,244 +0.12(+2.25%)
May 25, 2018 5.330 5.360 5.300 5.340 282,214 +0.01(+0.19%)
May 24, 2018 5.330 5.380 5.320 5.330 144,193 -0.03(-0.56%)
May 23, 2018 5.320 5.360 5.310 5.360 153,332 +0.05(+0.94%)
May 22, 2018 5.370 5.400 5.300 5.310 144,776 -0.03(-0.56%)
May 18, 2018 5.340 5.340 5.340 0 -0.04(-0.74%)
May 17, 2018 5.300 5.390 5.290 5.380 198,926 +0.08(+1.51%)
May 16, 2018 5.330 5.330 5.260 5.300 274,141 -0.01(-0.19%)
May 15, 2018 5.370 5.400 5.300 5.310 346,747 -0.05(-0.93%)
May 14, 2018 5.450 5.450 5.350 5.360 159,055 -0.05(-0.92%)
May 11, 2018 5.370 5.480 5.360 5.410 229,785 +0.07(+1.31%)
May 10, 2018 5.310 5.340 5.290 5.340 157,744 +0.05(+0.95%)
May 09, 2018 5.320 5.390 5.270 5.290 300,164 +0.01(+0.19%)
May 08, 2018 5.350 5.380 5.270 5.280 240,475 -0.05(-0.94%)
May 07, 2018 5.450 5.450 5.330 5.330 578,299 -0.09(-1.66%)
May 04, 2018 5.300 5.470 5.180 5.420 756,519 +0.14(+2.65%)
May 03, 2018 5.560 5.560 5.250 5.280 867,853 -0.25(-4.52%)
May 02, 2018 5.890 5.890 5.290 5.530 1,800,936 -0.59(-9.64%)
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.