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 29, 2018 5.300 5.300 5.300 0 -0.01(-0.19%)
Jun 28, 2018 5.410 5.410 5.300 5.310 179,435 -0.15(-2.75%)
Jun 27, 2018 5.510 5.510 5.410 5.460 216,676 +0.00(+0.00%)
Jun 26, 2018 5.440 5.500 5.440 5.460 351,950 +0.04(+0.74%)
Jun 25, 2018 5.480 5.480 5.420 5.420 246,295 -0.02(-0.37%)
Jun 22, 2018 5.460 5.460 5.410 5.440 150,502 -0.01(-0.18%)
Jun 21, 2018 5.430 5.460 5.410 5.450 125,312 +0.04(+0.74%)
Jun 20, 2018 5.370 5.420 5.350 5.410 137,182 +0.04(+0.74%)
Jun 19, 2018 5.370 5.340 5.370 144,763 -0.01(-0.19%)
Jun 18, 2018 5.330 5.420 5.320 5.380 96,532 +0.05(+0.94%)
Jun 15, 2018 5.340 5.310 5.330 145,319 -0.01(-0.19%)
Jun 14, 2018 5.370 5.370 5.320 5.340 206,200 -0.02(-0.37%)
Jun 13, 2018 5.360 5.390 5.340 5.360 87,695 +0.00(+0.00%)
Jun 12, 2018 5.440 5.440 5.330 5.360 290,278 -0.04(-0.74%)
Jun 11, 2018 5.420 5.470 5.390 5.400 169,616 -0.04(-0.74%)
Jun 08, 2018 5.400 5.450 5.390 5.440 128,048 +0.07(+1.30%)
Jun 07, 2018 5.380 5.420 5.350 5.370 130,474 +0.00(+0.00%)
Jun 06, 2018 5.370 5.390 5.320 5.370 150,229 -0.02(-0.37%)
Jun 05, 2018 5.400 5.430 5.365 5.390 99,432 -0.02(-0.37%)
Jun 04, 2018 5.400 5.450 5.390 5.410 136,284 +0.02(+0.37%)
Jun 01, 2018 5.430 5.430 5.340 5.390 139,964 -0.02(-0.37%)
May 31, 2018 5.410 5.450 5.400 5.410 217,102 +0.02(+0.37%)
May 30, 2018 5.390 5.390 5.310 5.390 206,029 +0.02(+0.37%)
May 29, 2018 5.480 5.480 5.335 5.370 282,548 -0.09(-1.65%)
May 28, 2018 5.340 5.470 5.340 5.460 159,244 +0.12(+2.25%)
May 25, 2018 5.330 5.360 5.300 5.340 282,214 +0.01(+0.19%)
May 24, 2018 5.330 5.380 5.320 5.330 144,193 -0.03(-0.56%)
May 23, 2018 5.320 5.360 5.310 5.360 153,332 +0.05(+0.94%)
May 22, 2018 5.370 5.400 5.300 5.310 144,776 -0.03(-0.56%)
May 18, 2018 5.340 5.340 5.340 0 -0.04(-0.74%)
May 17, 2018 5.300 5.390 5.290 5.380 198,926 +0.08(+1.51%)
May 16, 2018 5.330 5.330 5.260 5.300 274,141 -0.01(-0.19%)
May 15, 2018 5.370 5.400 5.300 5.310 346,747 -0.05(-0.93%)
May 14, 2018 5.450 5.450 5.350 5.360 159,055 -0.05(-0.92%)
May 11, 2018 5.370 5.480 5.360 5.410 229,785 +0.07(+1.31%)
May 10, 2018 5.310 5.340 5.290 5.340 157,744 +0.05(+0.95%)
May 09, 2018 5.320 5.390 5.270 5.290 300,164 +0.01(+0.19%)
May 08, 2018 5.350 5.380 5.270 5.280 240,475 -0.05(-0.94%)
May 07, 2018 5.450 5.450 5.330 5.330 578,299 -0.09(-1.66%)
May 04, 2018 5.300 5.470 5.180 5.420 756,519 +0.14(+2.65%)
May 03, 2018 5.560 5.560 5.250 5.280 867,853 -0.25(-4.52%)
May 02, 2018 5.890 5.890 5.290 5.530 1,800,936 -0.59(-9.64%)
May 01, 2018 6.040 6.140 6.030 6.120 157,654 +0.12(+2.00%)
Apr 30, 2018 6.070 6.080 6.000 6.000 171,875 -0.07(-1.15%)
Apr 27, 2018 6.090 6.100 6.070 6.070 46,071 -0.01(-0.16%)
Apr 26, 2018 6.080 6.100 6.060 6.080 148,925 +0.00(+0.00%)
Apr 25, 2018 6.020 6.080 6.010 6.080 100,621 +0.06(+1.00%)
Apr 24, 2018 6.080 6.080 6.020 6.020 110,270 -0.06(-0.99%)
Apr 23, 2018 6.090 6.090 6.050 6.080 200,824 -0.01(-0.16%)
Apr 20, 2018 6.080 6.110 6.060 6.090 110,731 +0.01(+0.16%)
Apr 19, 2018 6.100 6.100 6.050 6.080 161,250 -0.03(-0.49%)
Apr 18, 2018 6.120 6.130 6.090 6.110 126,575 +0.01(+0.16%)
Apr 17, 2018 6.110 6.120 6.080 6.100 124,125 -0.03(-0.49%)
Apr 16, 2018 6.110 6.130 6.100 6.130 57,952 +0.01(+0.16%)
Apr 13, 2018 6.150 6.150 6.100 6.120 87,922 -0.04(-0.65%)
Apr 12, 2018 6.170 6.180 6.120 6.160 60,738 -0.01(-0.16%)
Apr 11, 2018 6.160 6.190 6.150 6.170 78,574 +0.02(+0.33%)
Apr 10, 2018 6.200 6.220 6.130 6.150 91,051 -0.04(-0.65%)
Apr 09, 2018 6.160 6.210 6.155 6.190 81,186 +0.05(+0.81%)
Apr 06, 2018 6.100 6.150 6.100 6.140 49,634 +0.03(+0.49%)
Apr 05, 2018 6.090 6.140 6.090 6.110 105,518 +0.03(+0.49%)
Apr 04, 2018 6.180 6.180 6.070 6.080 181,044 -0.10(-1.62%)
Apr 03, 2018 6.170 6.180 6.140 6.180 54,673 +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.