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 -0.090 (-1.53%)
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 (%)
Jun 30, 2020 4.680 4.680 4.680 0 +0.00(+0.00%)
Jun 29, 2020 4.700 4.740 4.650 4.680 255,468 -0.04(-0.85%)
Jun 26, 2020 4.760 4.770 4.710 4.720 126,358 -0.06(-1.26%)
Jun 25, 2020 4.840 4.840 4.690 4.780 142,259 -0.10(-2.05%)
Jun 24, 2020 4.910 4.920 4.810 4.880 248,725 -0.03(-0.61%)
Jun 23, 2020 4.950 4.990 4.860 4.910 168,784 -0.02(-0.41%)
Jun 22, 2020 4.880 4.950 4.860 4.930 149,184 +0.03(+0.61%)
Jun 19, 2020 4.830 4.900 4.810 4.900 529,280 +0.10(+2.08%)
Jun 18, 2020 4.750 4.830 4.750 4.800 62,638 +0.05(+1.05%)
Jun 17, 2020 4.770 4.790 4.750 4.750 145,048 -0.01(-0.21%)
Jun 16, 2020 4.830 4.850 4.760 4.760 245,146 -0.01(-0.21%)
Jun 15, 2020 4.700 4.780 4.670 4.770 148,522 +0.01(+0.21%)
Jun 12, 2020 4.730 4.770 4.680 4.760 124,209 +0.08(+1.71%)
Jun 11, 2020 4.750 4.750 4.680 4.680 255,914 -0.10(-2.09%)
Jun 10, 2020 4.820 4.820 4.750 4.780 161,585 -0.03(-0.62%)
Jun 09, 2020 4.900 4.900 4.800 4.810 154,478 -0.06(-1.23%)
Jun 08, 2020 4.820 4.930 4.800 4.870 217,289 +0.08(+1.67%)
Jun 05, 2020 4.810 4.830 4.760 4.790 360,068 +0.02(+0.42%)
Jun 04, 2020 4.760 4.810 4.740 4.770 108,801 -0.03(-0.63%)
Jun 03, 2020 4.760 4.820 4.750 4.800 168,994 +0.01(+0.21%)
Jun 02, 2020 4.750 4.790 4.720 4.790 159,151 +0.09(+1.91%)
Jun 01, 2020 4.750 4.760 4.690 4.700 181,368 -0.01(-0.21%)
May 29, 2020 4.790 4.800 4.710 4.710 201,235 -0.09(-1.87%)
May 28, 2020 4.720 4.830 4.700 4.800 217,364 +0.06(+1.27%)
May 27, 2020 4.680 4.740 4.610 4.740 191,398 +0.07(+1.50%)
May 26, 2020 4.670 4.690 4.600 4.670 296,480 +0.05(+1.08%)
May 25, 2020 4.800 4.800 4.620 4.620 183,596 -0.12(-2.53%)
May 22, 2020 4.740 4.790 4.710 4.740 88,390 -0.05(-1.04%)
May 21, 2020 4.730 4.790 4.670 4.790 92,933 +0.07(+1.48%)
May 20, 2020 4.750 4.780 4.660 4.720 103,000 +0.01(+0.21%)
May 19, 2020 4.740 4.750 4.640 4.710 92,113 +0.05(+1.07%)
May 15, 2020 4.660 4.660 4.660 0 +0.06(+1.30%)
May 14, 2020 4.570 4.670 4.500 4.600 155,494 -0.02(-0.43%)
May 13, 2020 4.730 4.740 4.600 4.620 158,448 -0.13(-2.74%)
May 12, 2020 4.770 4.810 4.740 4.750 73,791 -0.05(-1.04%)
May 11, 2020 4.730 4.800 4.670 4.800 174,939 +0.10(+2.13%)
May 08, 2020 4.730 4.740 4.660 4.700 74,238 +0.01(+0.21%)
May 07, 2020 4.790 4.830 4.690 4.690 163,431 -0.11(-2.29%)
May 06, 2020 4.700 4.800 4.670 4.800 187,027 +0.01(+0.21%)
May 05, 2020 4.680 4.830 4.680 4.790 179,190 +0.15(+3.23%)
May 04, 2020 4.640 4.680 4.580 4.640 143,922 -0.03(-0.64%)
May 01, 2020 4.680 4.700 4.630 4.670 198,519 -0.01(-0.21%)
Apr 30, 2020 4.760 4.760 4.650 4.680 197,591 -0.08(-1.68%)
Apr 29, 2020 4.740 4.830 4.740 4.760 116,156 +0.03(+0.63%)
Apr 28, 2020 4.800 4.820 4.660 4.730 104,523 +0.02(+0.42%)
Apr 27, 2020 4.650 4.750 4.610 4.710 178,812 +0.03(+0.64%)
Apr 24, 2020 4.650 4.710 4.610 4.680 316,490 +0.05(+1.08%)
Apr 23, 2020 4.620 4.640 4.570 4.630 62,189 +0.01(+0.22%)
Apr 22, 2020 4.630 4.680 4.560 4.620 164,894 +0.05(+1.09%)
Apr 21, 2020 4.620 4.720 4.570 4.570 156,702 -0.08(-1.72%)
Apr 20, 2020 4.630 4.780 4.550 4.650 235,701 -0.03(-0.64%)
Apr 17, 2020 4.740 4.740 4.620 4.680 157,781 +0.14(+3.08%)
Apr 16, 2020 4.440 4.650 4.420 4.540 144,536 +0.12(+2.71%)
Apr 15, 2020 4.530 4.530 4.400 4.420 205,386 -0.16(-3.49%)
Apr 14, 2020 4.670 4.760 4.530 4.580 116,746 -0.06(-1.29%)
Apr 13, 2020 4.600 4.700 4.370 4.640 217,454 +0.05(+1.09%)
Apr 09, 2020 4.590 4.590 4.590 0 -0.16(-3.37%)
Apr 08, 2020 4.720 4.760 4.660 4.750 120,855 +0.09(+1.93%)
Apr 07, 2020 4.530 4.680 4.530 4.660 210,363 +0.23(+5.19%)
Apr 06, 2020 4.280 4.500 4.260 4.430 226,043 +0.20(+4.73%)
Apr 03, 2020 4.400 4.410 4.230 4.230 176,478 -0.14(-3.20%)
Apr 02, 2020 4.340 4.450 4.330 4.370 140,319 +0.01(+0.23%)
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.