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

Rogers Sugar Inc (TSX: RSI )

5.830 +0.160 (+2.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2024 5.670 5.840 5.650 5.830 474,141 +0.16(+2.82%)
May 30, 2024 5.620 5.770 5.620 5.670 187,016 +0.05(+0.89%)
May 29, 2024 5.710 5.750 5.620 5.620 177,614 -0.11(-1.92%)
May 28, 2024 5.780 5.830 5.730 5.730 203,672 -0.06(-1.04%)
May 27, 2024 5.820 5.850 5.790 5.790 103,274 -0.03(-0.52%)
May 24, 2024 5.820 5.870 5.800 5.820 113,269 -0.03(-0.51%)
May 23, 2024 5.890 5.920 5.820 5.850 141,881 -0.02(-0.34%)
May 22, 2024 5.780 5.890 5.750 5.870 191,422 +0.09(+1.56%)
May 21, 2024 5.770 5.820 5.750 5.780 196,398 -0.02(-0.34%)
May 17, 2024 5.800 0 -0.09(-1.53%)
May 16, 2024 5.910 5.970 5.880 5.890 240,796 -0.05(-0.84%)
May 15, 2024 5.930 5.970 5.920 5.940 319,418 +0.05(+0.85%)
May 14, 2024 5.850 5.980 5.850 5.890 498,221 -0.04(-0.67%)
May 13, 2024 5.780 5.980 5.780 5.930 886,976 +0.15(+2.60%)
May 10, 2024 5.450 5.830 5.420 5.780 1,440,560 +0.52(+9.89%)
May 09, 2024 5.210 5.260 5.210 5.260 121,632 +0.06(+1.15%)
May 08, 2024 5.200 5.240 5.200 5.200 184,206 +0.00(+0.00%)
May 07, 2024 5.250 5.250 5.200 5.200 90,619 -0.04(-0.76%)
May 06, 2024 5.230 5.280 5.230 5.240 121,897 +0.02(+0.38%)
May 03, 2024 5.250 5.270 5.220 5.220 209,417 +0.00(+0.00%)
May 02, 2024 5.190 5.230 5.190 5.220 65,817 +0.03(+0.58%)
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.