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 29, 2022 6.470 0 +0.06(+0.94%)
Jul 28, 2022 6.360 6.440 6.360 6.410 203,804 +0.05(+0.79%)
Jul 27, 2022 6.390 6.410 6.360 6.360 103,045 +0.00(+0.00%)
Jul 26, 2022 6.380 6.410 6.360 6.360 63,466 -0.02(-0.31%)
Jul 25, 2022 6.350 6.410 6.320 6.380 161,436 +0.03(+0.47%)
Jul 22, 2022 6.350 6.380 6.340 6.350 121,173 +0.00(+0.00%)
Jul 21, 2022 6.280 6.360 6.280 6.350 151,973 +0.05(+0.79%)
Jul 20, 2022 6.290 6.320 6.290 6.300 165,441 +0.00(+0.00%)
Jul 19, 2022 6.220 6.310 6.210 6.300 198,639 +0.09(+1.45%)
Jul 18, 2022 6.190 6.210 6.130 6.210 96,669 +0.05(+0.81%)
Jul 15, 2022 6.160 6.190 6.120 6.160 104,444 +0.06(+0.98%)
Jul 14, 2022 6.100 6.180 6.100 6.100 105,378 -0.08(-1.29%)
Jul 13, 2022 6.100 6.220 6.090 6.180 120,368 +0.07(+1.15%)
Jul 12, 2022 6.200 6.200 6.110 6.110 115,731 -0.08(-1.29%)
Jul 11, 2022 6.240 6.320 6.180 6.190 208,023 -0.03(-0.48%)
Jul 08, 2022 6.140 6.250 6.140 6.220 151,829 +0.07(+1.14%)
Jul 07, 2022 6.110 6.190 6.110 6.150 70,181 +0.04(+0.65%)
Jul 06, 2022 6.120 6.160 6.090 6.110 67,789 +0.00(+0.00%)
Jul 05, 2022 6.050 6.120 6.020 6.110 114,318 +0.07(+1.16%)
Jul 04, 2022 6.000 6.120 6.000 6.040 64,941 -0.01(-0.17%)
Jun 30, 2022 6.050 0 +0.04(+0.67%)
Jun 29, 2022 6.100 6.100 5.970 6.010 128,240 -0.10(-1.64%)
Jun 28, 2022 6.210 6.250 6.090 6.110 153,829 -0.09(-1.45%)
Jun 27, 2022 6.170 6.240 6.160 6.200 156,430 +0.05(+0.81%)
Jun 24, 2022 6.090 6.180 6.060 6.150 162,456 +0.09(+1.49%)
Jun 23, 2022 6.010 6.060 5.970 6.060 167,242 +0.02(+0.33%)
Jun 22, 2022 6.030 6.100 6.010 6.040 111,623 -0.02(-0.33%)
Jun 21, 2022 6.130 6.160 6.060 6.060 107,301 -0.07(-1.14%)
Jun 20, 2022 6.040 6.130 6.040 6.130 131,268 +0.11(+1.83%)
Jun 17, 2022 6.060 6.130 6.020 6.020 217,829 -0.04(-0.66%)
Jun 16, 2022 6.170 6.190 6.050 6.060 216,063 -0.15(-2.42%)
Jun 15, 2022 6.250 6.260 6.140 6.210 133,821 +0.02(+0.32%)
Jun 14, 2022 6.240 6.250 6.160 6.190 145,027 -0.05(-0.80%)
Jun 13, 2022 6.200 6.250 6.150 6.240 190,532 -0.03(-0.48%)
Jun 10, 2022 6.240 6.290 6.220 6.270 112,990 +0.03(+0.48%)
Jun 09, 2022 6.280 6.310 6.240 6.240 83,907 -0.05(-0.79%)
Jun 08, 2022 6.460 6.460 6.270 6.290 162,601 -0.13(-2.02%)
Jun 07, 2022 6.230 6.430 6.220 6.420 246,260 +0.19(+3.05%)
Jun 06, 2022 6.320 6.330 6.230 6.230 184,371 -0.08(-1.27%)
Jun 03, 2022 6.330 6.340 6.280 6.310 81,679 -0.03(-0.47%)
Jun 02, 2022 6.330 6.380 6.320 6.340 99,275 +0.01(+0.16%)
Jun 01, 2022 6.350 6.360 6.260 6.330 74,663 +0.00(+0.00%)
May 31, 2022 6.300 6.390 6.290 6.330 241,385 +0.07(+1.12%)
May 30, 2022 6.270 6.300 6.240 6.260 70,674 -0.02(-0.32%)
May 27, 2022 6.330 6.370 6.250 6.280 123,496 -0.04(-0.63%)
May 26, 2022 6.250 6.350 6.230 6.320 176,096 +0.10(+1.61%)
May 25, 2022 6.150 6.230 6.150 6.220 95,143 +0.09(+1.47%)
May 24, 2022 6.100 6.170 6.100 6.130 59,347 +0.04(+0.66%)
May 20, 2022 6.090 0 -0.01(-0.16%)
May 19, 2022 6.150 6.200 6.080 6.100 122,979 -0.04(-0.65%)
May 18, 2022 6.270 6.280 6.110 6.140 128,731 -0.13(-2.07%)
May 17, 2022 6.330 6.330 6.270 6.270 92,909 -0.02(-0.32%)
May 16, 2022 6.200 6.330 6.200 6.290 108,239 +0.09(+1.45%)
May 13, 2022 6.150 6.270 6.150 6.200 152,961 +0.05(+0.81%)
May 12, 2022 6.060 6.170 6.050 6.150 155,273 +0.06(+0.99%)
May 11, 2022 6.150 6.190 6.090 6.090 135,397 -0.07(-1.14%)
May 10, 2022 6.150 6.240 6.130 6.160 172,567 +0.00(+0.00%)
May 09, 2022 6.220 6.270 6.120 6.160 231,209 -0.09(-1.44%)
May 06, 2022 6.180 6.270 6.170 6.250 126,565 +0.10(+1.63%)
May 05, 2022 6.260 6.260 6.140 6.150 122,543 -0.13(-2.07%)
May 04, 2022 6.140 6.280 6.120 6.280 208,160 +0.17(+2.78%)
May 03, 2022 6.070 6.150 6.070 6.110 148,171 +0.06(+0.99%)
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.