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 (%)
Dec 29, 2023 5.380 0 +0.05(+0.94%)
Dec 28, 2023 5.470 5.470 5.330 5.330 145,121 -0.17(-3.09%)
Dec 27, 2023 5.460 5.530 5.460 5.500 148,330 +0.04(+0.73%)
Dec 22, 2023 5.460 0 +0.13(+2.44%)
Dec 21, 2023 5.350 5.350 5.300 5.330 141,266 +0.02(+0.38%)
Dec 20, 2023 5.350 5.350 5.300 5.310 136,940 -0.04(-0.75%)
Dec 19, 2023 5.290 5.360 5.280 5.350 179,709 +0.07(+1.33%)
Dec 18, 2023 5.260 5.320 5.230 5.280 152,708 +0.08(+1.54%)
Dec 15, 2023 5.490 5.490 5.200 5.200 506,072 -0.19(-3.53%)
Dec 14, 2023 5.400 5.500 5.390 5.390 171,219 -0.06(-1.10%)
Dec 13, 2023 5.350 5.460 5.320 5.450 88,197 +0.10(+1.87%)
Dec 12, 2023 5.330 5.350 5.280 5.350 77,195 +0.02(+0.38%)
Dec 11, 2023 5.450 5.450 5.290 5.330 144,897 -0.10(-1.84%)
Dec 08, 2023 5.460 5.460 5.380 5.430 109,400 -0.01(-0.18%)
Dec 07, 2023 5.470 5.470 5.410 5.440 70,235 -0.01(-0.18%)
Dec 06, 2023 5.390 5.470 5.390 5.450 91,993 +0.06(+1.11%)
Dec 05, 2023 5.420 5.490 5.390 5.390 134,988 +0.00(+0.00%)
Dec 04, 2023 5.470 5.480 5.330 5.390 117,622 -0.05(-0.92%)
Dec 01, 2023 5.400 5.440 5.320 5.440 117,538 +0.04(+0.74%)
Nov 30, 2023 5.520 5.520 5.240 5.400 263,067 -0.04(-0.74%)
Nov 29, 2023 5.520 5.520 5.390 5.440 54,483 +0.02(+0.37%)
Nov 28, 2023 5.550 5.550 5.420 5.420 68,166 -0.12(-2.17%)
Nov 27, 2023 5.490 5.540 5.490 5.540 60,538 +0.02(+0.36%)
Nov 24, 2023 5.380 5.520 5.360 5.520 133,357 +0.15(+2.79%)
Nov 23, 2023 5.330 5.390 5.320 5.370 57,140 +0.03(+0.56%)
Nov 22, 2023 5.290 5.340 5.210 5.340 123,966 +0.08(+1.52%)
Nov 21, 2023 5.370 5.380 5.230 5.260 91,641 -0.09(-1.68%)
Nov 20, 2023 5.350 5.380 5.300 5.350 63,362 +0.01(+0.19%)
Nov 17, 2023 5.250 5.350 5.250 5.340 116,946 +0.08(+1.52%)
Nov 16, 2023 5.220 5.260 5.200 5.260 72,193 +0.04(+0.77%)
Nov 15, 2023 5.260 5.260 5.210 5.220 40,147 +0.01(+0.19%)
Nov 14, 2023 5.210 5.250 5.190 5.210 51,580 +0.03(+0.58%)
Nov 13, 2023 5.210 5.220 5.130 5.180 115,614 -0.02(-0.38%)
Nov 10, 2023 5.250 5.250 5.170 5.200 81,669 -0.05(-0.95%)
Nov 09, 2023 5.290 5.290 5.240 5.250 54,101 -0.02(-0.38%)
Nov 08, 2023 5.220 5.290 5.220 5.270 51,658 +0.05(+0.96%)
Nov 07, 2023 5.310 5.310 5.210 5.220 62,448 -0.12(-2.25%)
Nov 06, 2023 5.410 5.410 5.320 5.340 86,058 +0.00(+0.00%)
Nov 03, 2023 5.260 5.370 5.260 5.340 109,173 +0.10(+1.91%)
Nov 02, 2023 5.130 5.260 5.130 5.240 260,399 +0.13(+2.54%)
Nov 01, 2023 5.140 5.160 5.080 5.110 215,654 -0.04(-0.78%)
Oct 31, 2023 5.150 5.170 5.080 5.150 143,240 +0.05(+0.98%)
Oct 30, 2023 5.060 5.150 5.020 5.100 268,903 +0.06(+1.19%)
Oct 27, 2023 5.100 5.100 5.010 5.040 135,135 -0.01(-0.20%)
Oct 26, 2023 5.030 5.090 5.020 5.050 146,269 +0.03(+0.60%)
Oct 25, 2023 5.090 5.110 4.990 5.020 161,087 +0.03(+0.60%)
Oct 24, 2023 5.180 5.190 4.960 4.990 301,074 -0.18(-3.48%)
Oct 23, 2023 5.150 5.200 5.100 5.170 130,703 +0.00(+0.00%)
Oct 20, 2023 5.290 5.290 5.160 5.170 129,883 -0.09(-1.71%)
Oct 19, 2023 5.300 5.300 5.250 5.260 53,592 +0.00(+0.00%)
Oct 18, 2023 5.400 5.400 5.260 5.260 69,541 -0.10(-1.87%)
Oct 17, 2023 5.400 5.400 5.330 5.360 77,283 -0.05(-0.92%)
Oct 16, 2023 5.400 5.410 5.360 5.410 34,050 +0.03(+0.56%)
Oct 13, 2023 5.510 5.520 5.340 5.380 94,605 -0.07(-1.28%)
Oct 12, 2023 5.440 5.480 5.390 5.450 83,418 +0.00(+0.00%)
Oct 11, 2023 5.430 5.500 5.400 5.450 90,706 +0.01(+0.18%)
Oct 10, 2023 5.340 5.450 5.310 5.440 112,336 +0.12(+2.26%)
Oct 06, 2023 5.320 0 -0.03(-0.56%)
Oct 05, 2023 5.300 5.380 5.300 5.350 59,430 +0.05(+0.94%)
Oct 04, 2023 5.290 5.310 5.230 5.300 173,512 +0.01(+0.19%)
Oct 03, 2023 5.310 5.360 5.270 5.290 118,803 -0.05(-0.94%)
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.