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 (%)
Aug 31, 2021 5.490 5.510 5.470 5.490 126,792 +0.02(+0.37%)
Aug 30, 2021 5.460 5.490 5.460 5.470 105,290 +0.00(+0.00%)
Aug 27, 2021 5.500 5.510 5.440 5.470 124,686 -0.03(-0.55%)
Aug 26, 2021 5.520 5.520 5.490 5.500 88,986 -0.03(-0.54%)
Aug 25, 2021 5.470 5.530 5.470 5.530 112,114 +0.07(+1.28%)
Aug 24, 2021 5.420 5.500 5.390 5.460 171,407 +0.04(+0.74%)
Aug 23, 2021 5.420 5.420 5.390 5.420 147,933 +0.03(+0.56%)
Aug 20, 2021 5.440 5.440 5.380 5.390 88,376 -0.01(-0.19%)
Aug 19, 2021 5.430 5.430 5.350 5.400 149,692 -0.04(-0.74%)
Aug 18, 2021 5.400 5.460 5.370 5.440 187,768 +0.04(+0.74%)
Aug 17, 2021 5.390 5.400 5.330 5.400 226,670 +0.04(+0.75%)
Aug 16, 2021 5.330 5.370 5.310 5.360 142,498 +0.03(+0.56%)
Aug 13, 2021 5.410 5.410 5.320 5.330 439,955 -0.07(-1.30%)
Aug 12, 2021 5.430 5.440 5.400 5.400 133,270 -0.04(-0.74%)
Aug 11, 2021 5.470 5.470 5.420 5.440 196,061 -0.01(-0.18%)
Aug 10, 2021 5.430 5.450 5.400 5.450 266,443 +0.02(+0.37%)
Aug 09, 2021 5.520 5.530 5.410 5.430 463,552 -0.06(-1.09%)
Aug 06, 2021 5.540 5.540 5.460 5.490 490,021 -0.03(-0.54%)
Aug 05, 2021 5.720 5.730 5.500 5.520 779,484 -0.26(-4.50%)
Aug 04, 2021 5.750 5.790 5.750 5.780 169,205 -0.02(-0.34%)
Aug 03, 2021 5.860 5.860 5.780 5.800 141,628 -0.04(-0.68%)
Jul 30, 2021 5.840 5.840 5.840 0 +0.02(+0.34%)
Jul 29, 2021 5.800 5.830 5.790 5.820 82,582 -0.01(-0.17%)
Jul 28, 2021 5.800 5.830 5.790 5.830 83,037 +0.01(+0.17%)
Jul 27, 2021 5.840 5.840 5.800 5.820 142,416 -0.01(-0.17%)
Jul 26, 2021 5.770 5.840 5.760 5.830 104,492 +0.07(+1.22%)
Jul 23, 2021 5.780 5.780 5.740 5.760 129,647 +0.01(+0.17%)
Jul 22, 2021 5.790 5.790 5.710 5.750 131,031 -0.02(-0.35%)
Jul 21, 2021 5.790 5.790 5.760 5.770 52,480 +0.02(+0.35%)
Jul 20, 2021 5.700 5.790 5.700 5.750 128,218 +0.06(+1.05%)
Jul 19, 2021 5.650 5.700 5.590 5.690 335,790 -0.03(-0.52%)
Jul 16, 2021 5.750 5.760 5.700 5.720 115,109 -0.01(-0.17%)
Jul 15, 2021 5.780 5.780 5.730 5.730 157,392 -0.04(-0.69%)
Jul 14, 2021 5.800 5.810 5.760 5.770 98,631 -0.03(-0.52%)
Jul 13, 2021 5.820 5.840 5.800 5.800 81,352 -0.03(-0.51%)
Jul 12, 2021 5.840 5.860 5.820 5.830 66,146 +0.00(+0.00%)
Jul 09, 2021 5.820 5.860 5.790 5.830 128,115 +0.05(+0.87%)
Jul 08, 2021 5.760 5.810 5.730 5.780 211,288 +0.02(+0.35%)
Jul 07, 2021 5.750 5.780 5.740 5.760 119,304 +0.02(+0.35%)
Jul 06, 2021 5.780 5.810 5.720 5.740 197,616 -0.06(-1.03%)
Jul 05, 2021 5.770 5.820 5.730 5.800 127,240 +0.07(+1.22%)
Jul 02, 2021 5.800 5.800 5.730 5.730 157,918 -0.05(-0.87%)
Jun 30, 2021 5.780 5.780 5.780 0 -0.02(-0.34%)
Jun 29, 2021 5.850 5.870 5.790 5.800 237,421 -0.10(-1.69%)
Jun 28, 2021 5.950 5.970 5.900 5.900 240,072 -0.03(-0.51%)
Jun 25, 2021 5.900 5.940 5.890 5.930 180,958 +0.02(+0.34%)
Jun 24, 2021 5.890 5.940 5.880 5.910 125,510 +0.03(+0.51%)
Jun 23, 2021 5.870 5.910 5.850 5.880 176,881 +0.01(+0.17%)
Jun 22, 2021 5.890 5.900 5.870 5.870 95,235 -0.02(-0.34%)
Jun 21, 2021 5.850 5.900 5.830 5.890 248,733 +0.06(+1.03%)
Jun 18, 2021 5.920 5.920 5.830 5.830 397,883 -0.08(-1.35%)
Jun 17, 2021 5.930 5.950 5.890 5.910 189,734 +0.00(+0.00%)
Jun 16, 2021 5.910 5.940 5.880 5.910 216,660 +0.01(+0.17%)
Jun 15, 2021 5.880 5.930 5.880 5.900 269,102 +0.04(+0.68%)
Jun 14, 2021 5.880 5.880 5.830 5.860 171,860 +0.00(+0.00%)
Jun 11, 2021 5.920 5.920 5.810 5.860 160,089 -0.01(-0.17%)
Jun 10, 2021 5.920 5.960 5.870 5.870 200,668 -0.05(-0.84%)
Jun 09, 2021 5.870 5.940 5.860 5.920 185,069 +0.06(+1.02%)
Jun 08, 2021 5.850 5.920 5.850 5.860 246,478 -0.02(-0.34%)
Jun 07, 2021 5.900 5.900 5.840 5.880 189,014 -0.03(-0.51%)
Jun 04, 2021 5.780 5.910 5.780 5.910 408,761 +0.13(+2.25%)
Jun 03, 2021 5.760 5.820 5.740 5.780 312,827 +0.02(+0.35%)
Jun 02, 2021 5.720 5.760 5.650 5.760 316,875 +0.04(+0.70%)
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.