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 (%)
Jan 29, 2016 4.090 4.200 4.070 4.180 198,750 +0.09(+2.20%)
Jan 28, 2016 4.100 4.100 4.060 4.090 110,508 +0.02(+0.49%)
Jan 27, 2016 4.090 4.100 4.070 4.070 127,692 +0.01(+0.25%)
Jan 26, 2016 4.070 4.100 4.040 4.060 167,542 +0.03(+0.74%)
Jan 25, 2016 4.070 4.100 4.010 4.030 111,682 -0.01(-0.25%)
Jan 22, 2016 4.100 4.100 4.020 4.040 139,862 -0.06(-1.46%)
Jan 21, 2016 4.080 4.100 4.060 4.100 106,799 +0.02(+0.49%)
Jan 20, 2016 4.160 4.180 4.030 4.080 168,129 -0.08(-1.92%)
Jan 19, 2016 4.050 4.190 4.030 4.160 149,747 +0.12(+2.97%)
Jan 18, 2016 4.100 4.120 4.030 4.040 61,221 -0.09(-2.18%)
Jan 15, 2016 4.020 4.170 4.020 4.130 118,284 +0.04(+0.98%)
Jan 14, 2016 4.080 4.100 4.020 4.090 98,245 +0.01(+0.25%)
Jan 13, 2016 4.060 4.110 4.040 4.080 86,496 +0.01(+0.25%)
Jan 12, 2016 4.060 4.090 4.000 4.070 124,421 +0.02(+0.49%)
Jan 11, 2016 4.170 4.200 4.000 4.050 141,641 -0.13(-3.11%)
Jan 08, 2016 4.150 4.180 4.130 4.180 65,672 +0.05(+1.21%)
Jan 07, 2016 4.220 4.220 4.120 4.130 120,314 -0.07(-1.67%)
Jan 06, 2016 4.200 4.220 4.160 4.200 87,546 -0.01(-0.24%)
Jan 05, 2016 4.200 4.220 4.180 4.210 66,386 +0.03(+0.72%)
Jan 04, 2016 4.220 4.220 4.160 4.180 57,092 -0.06(-1.42%)
Dec 31, 2015 4.240 4.240 4.240 0 +0.01(+0.24%)
Dec 30, 2015 4.210 4.250 4.200 4.230 44,407 +0.01(+0.24%)
Dec 29, 2015 4.260 4.260 4.210 4.220 38,721 -0.05(-1.17%)
Dec 24, 2015 4.270 4.270 4.270 0 +0.04(+0.95%)
Dec 23, 2015 4.220 4.260 4.200 4.230 88,645 +0.00(+0.00%)
Dec 22, 2015 4.240 4.250 4.200 4.230 43,238 -0.01(-0.24%)
Dec 21, 2015 4.210 4.290 4.170 4.240 101,053 +0.03(+0.71%)
Dec 18, 2015 4.240 4.260 4.150 4.210 92,222 -0.04(-0.94%)
Dec 17, 2015 4.220 4.280 4.200 4.250 104,522 +0.02(+0.47%)
Dec 16, 2015 4.120 4.240 4.120 4.230 91,612 +0.11(+2.67%)
Dec 15, 2015 4.120 4.180 4.080 4.120 220,482 -0.05(-1.20%)
Dec 14, 2015 4.170 4.180 4.100 4.170 102,339 +0.00(+0.00%)
Dec 11, 2015 4.110 4.200 4.110 4.170 79,036 +0.05(+1.21%)
Dec 10, 2015 4.140 4.140 4.080 4.120 62,058 -0.02(-0.48%)
Dec 09, 2015 4.140 4.160 4.080 4.140 90,868 +0.03(+0.73%)
Dec 08, 2015 4.250 4.260 4.070 4.110 168,866 -0.15(-3.52%)
Dec 07, 2015 4.250 4.280 4.250 4.260 52,282 -0.01(-0.23%)
Dec 04, 2015 4.270 4.330 4.260 4.270 76,574 -0.02(-0.47%)
Dec 03, 2015 4.360 4.360 4.280 4.290 104,551 -0.07(-1.61%)
Dec 02, 2015 4.360 4.380 4.310 4.360 87,222 -0.02(-0.46%)
Dec 01, 2015 4.330 4.380 4.320 4.380 126,399 +0.05(+1.15%)
Nov 30, 2015 4.250 4.330 4.250 4.330 129,055 +0.07(+1.64%)
Nov 27, 2015 4.290 4.330 4.200 4.260 147,136 -0.04(-0.93%)
Nov 26, 2015 4.220 4.300 4.210 4.300 95,314 +0.08(+1.90%)
Nov 25, 2015 4.230 4.260 4.180 4.220 93,995 -0.04(-0.94%)
Nov 24, 2015 4.270 4.280 4.240 4.260 58,640 -0.01(-0.23%)
Nov 23, 2015 4.280 4.270 165,419 +0.12(+2.89%)
Nov 20, 2015 4.130 4.170 4.090 4.150 127,741 +0.08(+1.97%)
Nov 19, 2015 4.070 4.120 4.060 4.070 52,246 +0.00(+0.00%)
Nov 18, 2015 4.080 4.120 4.060 4.070 62,434 -0.04(-0.97%)
Nov 17, 2015 4.100 4.140 4.050 4.110 86,957 +0.02(+0.49%)
Nov 16, 2015 4.050 4.100 4.050 4.090 90,844 +0.05(+1.24%)
Nov 13, 2015 4.060 4.080 4.040 4.040 103,529 -0.04(-0.98%)
Nov 12, 2015 4.090 4.100 4.050 4.080 54,447 +0.00(+0.00%)
Nov 11, 2015 4.080 4.100 4.070 4.080 60,183 +0.00(+0.00%)
Nov 10, 2015 4.080 4.100 4.080 4.080 20,765 +0.00(+0.00%)
Nov 09, 2015 4.100 4.110 4.060 4.080 107,237 -0.01(-0.24%)
Nov 06, 2015 4.100 4.110 4.060 4.090 97,545 -0.01(-0.24%)
Nov 05, 2015 4.140 4.140 4.080 4.100 31,190 +0.00(+0.00%)
Nov 04, 2015 4.120 4.160 4.080 4.100 76,992 +0.00(+0.00%)
Nov 03, 2015 4.090 4.110 4.070 4.100 74,670 +0.03(+0.74%)
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.