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 (%)
Jul 31, 2017 6.260 6.430 6.180 6.410 732,554 +0.25(+4.06%)
Jul 28, 2017 6.200 6.210 6.090 6.160 614,363 -0.06(-0.96%)
Jul 27, 2017 6.230 6.250 6.180 6.220 203,754 -0.01(-0.16%)
Jul 26, 2017 6.230 6.250 6.160 6.230 168,692 +0.00(+0.00%)
Jul 25, 2017 6.250 6.270 6.200 6.230 200,043 -0.01(-0.16%)
Jul 24, 2017 6.220 6.270 6.180 6.240 317,075 +0.04(+0.65%)
Jul 21, 2017 6.150 6.235 6.130 6.200 195,625 +0.07(+1.14%)
Jul 20, 2017 6.080 6.140 6.060 6.130 231,401 +0.06(+0.99%)
Jul 19, 2017 6.040 6.080 6.030 6.070 132,021 +0.05(+0.83%)
Jul 18, 2017 6.060 6.070 6.010 6.020 99,090 -0.03(-0.50%)
Jul 17, 2017 6.090 6.100 6.040 6.050 163,817 -0.02(-0.33%)
Jul 14, 2017 6.010 6.080 6.000 6.070 192,867 +0.07(+1.17%)
Jul 13, 2017 6.020 6.020 5.950 6.000 185,091 +0.00(+0.00%)
Jul 12, 2017 6.060 6.060 5.990 6.000 245,845 -0.04(-0.66%)
Jul 11, 2017 6.000 6.040 5.900 6.040 866,552 -0.13(-2.11%)
Jul 10, 2017 6.170 6.230 6.110 6.170 40,589 -0.01(-0.16%)
Jul 07, 2017 6.180 6.220 6.110 6.180 86,835 +0.00(+0.00%)
Jul 06, 2017 6.230 6.230 6.150 6.180 102,226 -0.04(-0.64%)
Jul 05, 2017 6.370 6.380 6.180 6.220 108,186 -0.11(-1.74%)
Jul 04, 2017 6.280 6.360 6.280 6.330 46,384 -0.01(-0.16%)
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.