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

Rogers Sugar Inc (TSX: RSI )

5.760 -0.030 (-0.52%)
Streaming Delayed Price Updated: 2:12 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 (%)
Jul 31, 2013 6.060 6.090 6.020 6.050 44,239 +0.01(+0.17%)
Jul 30, 2013 6.060 6.060 6.030 6.040 48,170 +0.00(+0.00%)
Jul 29, 2013 6.070 6.070 6.040 6.040 40,927 -0.05(-0.82%)
Jul 26, 2013 6.080 6.110 6.040 6.090 51,751 +0.00(+0.00%)
Jul 25, 2013 6.060 6.090 6.030 6.090 32,454 +0.02(+0.33%)
Jul 24, 2013 6.060 6.110 6.050 6.070 70,720 +0.03(+0.50%)
Jul 23, 2013 6.040 6.070 6.020 6.040 60,217 -0.02(-0.33%)
Jul 22, 2013 6.010 6.060 6.000 6.060 72,718 +0.06(+1.00%)
Jul 19, 2013 6.000 6.030 5.970 6.000 147,434 -0.02(-0.33%)
Jul 18, 2013 6.020 6.030 5.980 6.020 159,497 +0.02(+0.33%)
Jul 17, 2013 6.050 6.050 5.960 6.000 194,004 -0.03(-0.50%)
Jul 16, 2013 6.080 6.100 6.030 6.030 70,744 -0.03(-0.50%)
Jul 15, 2013 6.070 6.100 6.050 6.060 60,780 +0.01(+0.17%)
Jul 12, 2013 6.020 6.060 6.020 6.050 31,838 +0.03(+0.50%)
Jul 11, 2013 6.040 6.080 6.020 6.020 65,131 +0.01(+0.17%)
Jul 10, 2013 6.030 6.050 6.010 6.010 39,250 -0.01(-0.17%)
Jul 09, 2013 6.040 6.080 6.010 6.020 50,755 +0.01(+0.17%)
Jul 08, 2013 6.070 6.100 6.010 6.010 63,822 -0.06(-0.99%)
Jul 05, 2013 6.070 6.110 6.060 6.070 53,048 -0.03(-0.49%)
Jul 04, 2013 6.070 6.110 6.060 6.100 52,042 +0.06(+0.99%)
Jul 03, 2013 6.040 6.070 6.030 6.040 29,203 +0.02(+0.33%)
Jul 02, 2013 6.090 6.090 6.010 6.020 49,390 -0.02(-0.33%)
Jun 28, 2013 6.040 6.040 6.040 0 +0.05(+0.83%)
Jun 26, 2013 6.050 6.050 5.960 5.990 95,846 -0.05(-0.83%)
Jun 25, 2013 6.080 6.080 6.020 6.040 74,416 +0.00(+0.00%)
Jun 24, 2013 6.100 6.100 6.010 6.040 66,490 -0.02(-0.33%)
Jun 21, 2013 6.090 6.120 6.060 6.060 134,895 +0.01(+0.17%)
Jun 20, 2013 6.100 6.140 6.050 6.050 55,178 -0.07(-1.14%)
Jun 19, 2013 6.080 6.160 6.040 6.120 70,236 +0.05(+0.82%)
Jun 18, 2013 6.100 6.160 6.050 6.070 88,690 -0.02(-0.33%)
Jun 17, 2013 6.100 6.180 6.060 6.090 64,394 +0.02(+0.33%)
Jun 14, 2013 6.080 6.120 6.020 6.070 62,462 +0.01(+0.17%)
Jun 13, 2013 5.960 6.110 5.920 6.060 119,734 +0.08(+1.34%)
Jun 12, 2013 6.040 6.060 5.960 5.980 110,186 -0.05(-0.83%)
Jun 11, 2013 6.090 6.090 6.030 6.030 90,880 -0.04(-0.66%)
Jun 10, 2013 6.250 6.250 6.070 6.070 73,514 -0.13(-2.10%)
Jun 07, 2013 6.220 6.270 6.090 6.200 94,639 -0.03(-0.48%)
Jun 06, 2013 6.210 6.270 6.210 6.230 63,438 +0.00(+0.00%)
Jun 05, 2013 6.250 6.260 6.170 6.230 87,384 +0.05(+0.81%)
Jun 04, 2013 6.270 6.280 6.170 6.180 114,617 -0.05(-0.80%)
Jun 03, 2013 6.210 6.250 6.150 6.230 74,365 +0.06(+0.97%)
May 31, 2013 6.100 6.290 6.100 6.170 97,887 +0.05(+0.82%)
May 30, 2013 6.120 6.200 6.120 6.120 95,825 +0.00(+0.00%)
May 29, 2013 6.010 6.160 6.000 6.120 164,731 +0.10(+1.66%)
May 28, 2013 6.020 6.070 6.000 6.020 73,792 +0.00(+0.00%)
May 27, 2013 6.050 6.060 6.020 6.020 39,742 -0.01(-0.17%)
May 24, 2013 5.990 6.060 5.990 6.030 104,836 +0.05(+0.84%)
May 23, 2013 6.000 6.010 5.970 5.980 89,272 -0.03(-0.50%)
May 22, 2013 6.030 6.050 5.960 6.010 217,769 +0.00(+0.00%)
May 21, 2013 6.010 6.020 5.920 6.010 266,699 +0.00(+0.00%)
May 17, 2013 6.010 6.010 6.010 0 -0.06(-0.99%)
May 16, 2013 6.040 6.100 6.000 6.070 102,898 +0.02(+0.33%)
May 15, 2013 6.030 6.050 6.000 6.050 42,811 +0.05(+0.83%)
May 13, 2013 6.090 6.090 5.980 6.000 141,987 -0.08(-1.32%)
May 10, 2013 6.100 6.120 6.030 6.080 77,382 -0.03(-0.49%)
May 09, 2013 6.070 6.150 6.050 6.110 56,578 +0.09(+1.50%)
May 08, 2013 6.070 6.090 5.970 6.020 125,117 -0.05(-0.82%)
May 07, 2013 6.110 6.110 5.750 6.070 542,613 -0.02(-0.33%)
May 06, 2013 6.150 6.150 6.080 6.090 221,059 -0.05(-0.81%)
May 03, 2013 6.180 6.180 6.120 6.140 125,394 -0.07(-1.13%)
May 02, 2013 6.190 6.210 6.120 6.210 135,840 +0.02(+0.32%)
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.