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 (%)
Mar 31, 2017 6.250 6.260 6.200 6.250 91,416 +0.02(+0.32%)
Mar 30, 2017 6.210 6.230 6.180 6.230 119,549 +0.05(+0.81%)
Mar 29, 2017 6.200 6.220 6.130 6.180 162,024 -0.11(-1.75%)
Mar 28, 2017 6.250 6.300 6.245 6.290 92,123 +0.04(+0.64%)
Mar 27, 2017 6.250 6.270 6.210 6.250 129,960 +0.00(+0.00%)
Mar 24, 2017 6.260 6.300 6.250 6.250 82,589 -0.03(-0.48%)
Mar 23, 2017 6.140 6.300 6.130 6.280 162,041 +0.14(+2.28%)
Mar 22, 2017 6.190 6.200 6.090 6.140 177,320 -0.05(-0.81%)
Mar 21, 2017 6.210 6.260 6.180 6.190 116,465 -0.02(-0.32%)
Mar 20, 2017 6.210 6.260 6.200 6.210 96,677 +0.00(+0.00%)
Mar 17, 2017 6.240 6.270 6.210 6.210 122,748 -0.04(-0.64%)
Mar 16, 2017 6.350 6.350 6.230 6.250 188,557 -0.10(-1.57%)
Mar 15, 2017 6.240 6.350 6.210 6.350 152,070 +0.13(+2.09%)
Mar 14, 2017 6.300 6.300 6.200 6.220 90,536 -0.08(-1.27%)
Mar 13, 2017 6.240 6.360 6.210 6.300 119,087 +0.07(+1.12%)
Mar 10, 2017 6.160 6.230 6.150 6.230 167,598 +0.07(+1.14%)
Mar 09, 2017 6.250 6.260 6.150 6.160 160,977 -0.10(-1.60%)
Mar 08, 2017 6.260 6.295 6.220 6.260 122,546 -0.02(-0.32%)
Mar 07, 2017 6.340 6.340 6.260 6.280 144,642 -0.04(-0.63%)
Mar 06, 2017 6.390 6.390 6.320 6.320 79,788 -0.05(-0.78%)
Mar 03, 2017 6.350 6.370 6.280 6.370 165,918 +0.05(+0.79%)
Mar 02, 2017 6.350 6.390 6.310 6.320 117,898 -0.03(-0.47%)
Mar 01, 2017 6.370 6.390 6.340 6.350 100,694 -0.01(-0.16%)
Feb 28, 2017 6.340 6.440 6.340 6.360 130,782 +0.02(+0.32%)
Feb 27, 2017 6.420 6.420 6.300 6.340 204,251 -0.08(-1.25%)
Feb 24, 2017 6.470 6.480 6.420 6.420 132,668 -0.05(-0.77%)
Feb 23, 2017 6.420 6.520 6.420 6.470 250,188 +0.02(+0.31%)
Feb 22, 2017 6.400 6.460 6.400 6.450 113,186 +0.04(+0.62%)
Feb 21, 2017 6.390 6.460 6.380 6.410 152,253 -0.01(-0.16%)
Feb 17, 2017 6.420 6.420 6.420 0 -0.06(-0.93%)
Feb 16, 2017 6.500 6.510 6.430 6.480 174,594 -0.02(-0.31%)
Feb 15, 2017 6.430 6.520 6.430 6.500 154,418 +0.03(+0.46%)
Feb 14, 2017 6.410 6.490 6.410 6.470 97,990 +0.05(+0.78%)
Feb 13, 2017 6.460 6.510 6.420 6.420 157,637 -0.09(-1.38%)
Feb 10, 2017 6.520 6.560 6.470 6.510 147,462 +0.00(+0.00%)
Feb 09, 2017 6.460 6.550 6.460 6.510 128,866 -0.01(-0.15%)
Feb 08, 2017 6.530 6.630 6.470 6.520 241,586 -0.01(-0.15%)
Feb 07, 2017 6.530 6.590 6.510 6.530 135,561 -0.07(-1.06%)
Feb 06, 2017 6.670 6.680 6.540 6.600 218,497 -0.05(-0.75%)
Feb 03, 2017 6.650 6.740 6.640 6.650 171,769 -0.06(-0.89%)
Feb 02, 2017 6.690 6.815 6.670 6.710 241,196 +0.05(+0.75%)
Feb 01, 2017 6.650 6.690 6.630 6.660 77,220 +0.02(+0.30%)
Jan 31, 2017 6.700 6.740 6.630 6.640 163,554 -0.07(-1.04%)
Jan 30, 2017 6.780 6.820 6.700 6.710 111,745 -0.07(-1.03%)
Jan 27, 2017 6.770 6.810 6.750 6.780 84,979 +0.00(+0.00%)
Jan 26, 2017 6.770 6.850 6.770 6.780 98,475 -0.02(-0.29%)
Jan 25, 2017 6.800 6.830 6.770 6.800 112,159 +0.00(+0.00%)
Jan 24, 2017 6.800 6.820 6.750 6.800 153,875 -0.02(-0.29%)
Jan 23, 2017 6.910 6.910 6.780 6.820 115,800 -0.09(-1.30%)
Jan 20, 2017 6.830 6.920 6.830 6.910 211,210 +0.10(+1.47%)
Jan 19, 2017 6.790 6.820 6.750 6.810 98,000 +0.02(+0.29%)
Jan 18, 2017 6.760 6.790 6.720 6.790 133,236 +0.03(+0.44%)
Jan 17, 2017 6.780 6.830 6.730 6.760 164,098 -0.02(-0.29%)
Jan 16, 2017 6.820 6.820 6.750 6.780 66,943 +0.00(+0.00%)
Jan 13, 2017 6.770 6.800 6.750 6.780 99,126 +0.01(+0.15%)
Jan 12, 2017 6.710 6.780 6.670 6.770 152,061 +0.08(+1.20%)
Jan 11, 2017 6.700 6.740 6.670 6.690 62,186 +0.00(+0.00%)
Jan 10, 2017 6.730 6.750 6.650 6.690 131,119 -0.04(-0.59%)
Jan 09, 2017 6.740 6.790 6.730 6.730 107,399 -0.02(-0.30%)
Jan 06, 2017 6.770 6.790 6.710 6.750 62,954 -0.02(-0.30%)
Jan 05, 2017 6.680 6.800 6.680 6.770 186,519 +0.07(+1.04%)
Jan 04, 2017 6.690 6.780 6.680 6.700 115,950 -0.02(-0.30%)
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.