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

Rogers Sugar Inc (TSX: RSI )

5.800 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2021 5.680 5.700 5.650 5.660 148,781 -0.01(-0.18%)
May 28, 2021 5.680 5.690 5.650 5.670 143,546 +0.00(+0.00%)
May 27, 2021 5.680 5.690 5.650 5.670 253,322 +0.00(+0.00%)
May 26, 2021 5.680 5.700 5.630 5.670 226,649 +0.01(+0.18%)
May 25, 2021 5.690 5.720 5.660 5.660 172,132 -0.04(-0.70%)
May 21, 2021 5.700 5.700 5.700 0 -0.01(-0.18%)
May 20, 2021 5.690 5.740 5.690 5.710 255,337 +0.01(+0.18%)
May 19, 2021 5.690 5.710 5.670 5.700 239,947 +0.00(+0.00%)
May 18, 2021 5.700 5.710 5.660 5.700 127,598 +0.03(+0.53%)
May 17, 2021 5.670 5.680 5.630 5.670 189,059 +0.01(+0.18%)
May 14, 2021 5.650 5.670 5.640 5.660 77,845 +0.01(+0.18%)
May 13, 2021 5.670 5.690 5.610 5.650 275,343 -0.02(-0.35%)
May 12, 2021 5.660 5.670 5.630 5.670 422,629 +0.02(+0.35%)
May 11, 2021 5.670 5.680 5.610 5.650 280,064 -0.01(-0.18%)
May 10, 2021 5.660 5.720 5.630 5.660 408,977 +0.01(+0.18%)
May 07, 2021 5.670 5.680 5.620 5.650 186,252 -0.03(-0.53%)
May 06, 2021 5.690 5.690 5.620 5.680 166,139 +0.00(+0.00%)
May 05, 2021 5.570 5.680 5.570 5.680 261,680 +0.11(+1.97%)
May 04, 2021 5.560 5.630 5.550 5.570 299,404 +0.01(+0.18%)
May 03, 2021 5.570 5.570 5.530 5.560 217,212 +0.00(+0.00%)
Apr 30, 2021 5.540 5.560 5.530 5.560 242,183 +0.02(+0.36%)
Apr 29, 2021 5.610 5.610 5.520 5.540 242,005 -0.06(-1.07%)
Apr 28, 2021 5.580 5.620 5.570 5.600 125,326 +0.04(+0.72%)
Apr 27, 2021 5.590 5.590 5.540 5.560 177,720 -0.04(-0.71%)
Apr 26, 2021 5.580 5.600 5.530 5.600 127,721 +0.05(+0.90%)
Apr 23, 2021 5.640 5.640 5.540 5.550 235,721 -0.08(-1.42%)
Apr 22, 2021 5.680 5.710 5.600 5.630 161,152 -0.06(-1.05%)
Apr 21, 2021 5.690 5.690 5.630 5.690 150,336 -0.02(-0.35%)
Apr 20, 2021 5.580 5.710 5.580 5.710 238,836 +0.12(+2.15%)
Apr 19, 2021 5.540 5.600 5.540 5.590 131,528 +0.04(+0.72%)
Apr 16, 2021 5.510 5.550 5.510 5.550 65,286 +0.04(+0.73%)
Apr 15, 2021 5.530 5.570 5.480 5.510 182,555 +0.00(+0.00%)
Apr 14, 2021 5.550 5.580 5.510 5.510 125,814 -0.04(-0.72%)
Apr 13, 2021 5.570 5.590 5.520 5.550 157,278 -0.03(-0.54%)
Apr 12, 2021 5.570 5.590 5.560 5.580 58,295 +0.01(+0.18%)
Apr 09, 2021 5.600 5.600 5.570 5.570 74,045 +0.01(+0.18%)
Apr 08, 2021 5.560 5.580 5.530 5.560 125,965 -0.01(-0.18%)
Apr 07, 2021 5.610 5.620 5.550 5.570 103,050 -0.04(-0.71%)
Apr 06, 2021 5.620 5.620 5.550 5.610 113,905 +0.01(+0.18%)
Apr 05, 2021 5.530 5.640 5.530 5.600 214,906 +0.10(+1.82%)
Apr 01, 2021 5.500 5.500 5.500 0 +0.02(+0.36%)
Mar 31, 2021 5.540 5.550 5.420 5.480 212,650 -0.07(-1.26%)
Mar 30, 2021 5.670 5.670 5.500 5.550 271,310 -0.15(-2.63%)
Mar 29, 2021 5.710 5.770 5.680 5.700 525,229 -0.06(-1.04%)
Mar 26, 2021 5.770 5.770 5.720 5.760 140,578 +0.00(+0.00%)
Mar 25, 2021 5.710 5.770 5.670 5.760 208,129 +0.03(+0.52%)
Mar 24, 2021 5.700 5.740 5.680 5.730 229,633 +0.05(+0.88%)
Mar 23, 2021 5.700 5.730 5.660 5.680 161,665 -0.02(-0.35%)
Mar 22, 2021 5.720 5.730 5.700 5.700 180,781 +0.02(+0.35%)
Mar 19, 2021 5.690 5.730 5.660 5.680 266,065 +0.02(+0.35%)
Mar 18, 2021 5.640 5.690 5.620 5.660 116,113 +0.02(+0.35%)
Mar 17, 2021 5.580 5.680 5.580 5.640 351,043 +0.08(+1.44%)
Mar 16, 2021 5.570 5.590 5.550 5.560 169,063 +0.00(+0.00%)
Mar 15, 2021 5.550 5.580 5.530 5.560 337,114 +0.04(+0.72%)
Mar 12, 2021 5.570 5.580 5.510 5.520 205,743 -0.02(-0.36%)
Mar 11, 2021 5.530 5.590 5.520 5.540 194,739 +0.04(+0.73%)
Mar 10, 2021 5.480 5.530 5.470 5.500 205,095 +0.03(+0.55%)
Mar 09, 2021 5.450 5.490 5.440 5.470 273,974 +0.03(+0.55%)
Mar 08, 2021 5.360 5.450 5.340 5.440 239,210 +0.10(+1.87%)
Mar 05, 2021 5.310 5.340 5.270 5.340 188,183 +0.03(+0.56%)
Mar 04, 2021 5.360 5.360 5.270 5.310 249,174 -0.04(-0.75%)
Mar 03, 2021 5.410 5.420 5.320 5.350 259,796 -0.06(-1.11%)
Mar 02, 2021 5.400 5.430 5.370 5.410 191,783 +0.01(+0.19%)
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.