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, 2023 5.900 5.910 5.830 5.840 142,106 -0.06(-1.02%)
May 30, 2023 5.900 5.940 5.870 5.900 77,269 -0.03(-0.51%)
May 29, 2023 5.960 5.960 5.880 5.930 33,851 +0.03(+0.51%)
May 26, 2023 5.890 5.930 5.870 5.900 71,146 +0.02(+0.34%)
May 25, 2023 5.930 5.940 5.860 5.880 95,148 -0.06(-1.01%)
May 24, 2023 6.020 6.020 5.930 5.940 141,339 -0.07(-1.16%)
May 23, 2023 6.040 6.050 6.000 6.010 153,798 -0.02(-0.33%)
May 19, 2023 6.030 0 -0.01(-0.17%)
May 18, 2023 6.120 6.120 6.010 6.040 120,006 -0.04(-0.66%)
May 17, 2023 6.090 6.100 6.060 6.080 65,160 +0.01(+0.16%)
May 16, 2023 6.120 6.150 6.070 6.070 125,926 -0.08(-1.30%)
May 15, 2023 6.120 6.170 6.120 6.150 42,485 +0.00(+0.00%)
May 12, 2023 6.140 6.160 6.110 6.150 69,790 +0.02(+0.33%)
May 11, 2023 6.180 6.200 6.060 6.130 186,522 -0.07(-1.13%)
May 10, 2023 6.270 6.270 6.190 6.200 79,075 -0.02(-0.32%)
May 09, 2023 6.230 6.280 6.170 6.220 114,977 -0.01(-0.16%)
May 08, 2023 6.280 6.280 6.210 6.230 44,625 -0.05(-0.80%)
May 05, 2023 6.280 6.320 6.190 6.280 103,999 +0.08(+1.29%)
May 04, 2023 6.300 6.360 6.200 6.200 122,879 -0.13(-2.05%)
May 03, 2023 6.300 6.390 6.300 6.330 53,665 +0.01(+0.16%)
May 02, 2023 6.370 6.410 6.300 6.320 179,656 -0.05(-0.78%)
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.