Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rogers Sugar Inc (TSX: RSI )

5.820 -0.030 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 30, 2011 5.390 5.390 5.350 5.370 35,322 -0.02(-0.37%)
Jun 29, 2011 5.360 5.400 5.310 5.390 91,138 +0.03(+0.56%)
Jun 28, 2011 5.370 5.380 5.310 5.360 43,322 -0.02(-0.37%)
Jun 27, 2011 5.360 5.390 5.360 5.380 52,316 +0.00(+0.00%)
Jun 24, 2011 5.400 5.410 5.360 5.380 56,095 -0.02(-0.37%)
Jun 23, 2011 5.380 5.410 5.360 5.400 43,089 +0.01(+0.19%)
Jun 22, 2011 5.370 5.390 5.360 5.390 35,401 +0.02(+0.37%)
Jun 21, 2011 5.320 5.380 5.320 5.370 50,380 +0.02(+0.37%)
Jun 20, 2011 5.340 5.350 5.320 5.350 26,529 +0.01(+0.19%)
Jun 17, 2011 5.320 5.360 5.300 5.340 72,353 +0.02(+0.38%)
Jun 16, 2011 5.320 5.340 5.300 5.320 151,157 +0.02(+0.38%)
Jun 15, 2011 5.340 5.350 5.290 5.300 49,206 -0.04(-0.75%)
Jun 14, 2011 5.300 5.350 5.300 5.340 38,934 +0.04(+0.75%)
Jun 13, 2011 5.340 5.350 5.300 5.300 42,430 +0.00(+0.00%)
Jun 10, 2011 5.360 5.360 5.300 5.300 38,549 -0.06(-1.12%)
Jun 09, 2011 5.310 5.370 5.260 5.360 71,082 +0.05(+0.94%)
Jun 08, 2011 5.260 5.330 5.260 5.310 49,186 +0.01(+0.19%)
Jun 07, 2011 5.380 5.380 5.250 5.300 69,755 +0.02(+0.38%)
Jun 06, 2011 5.360 5.380 5.280 5.280 47,820 -0.08(-1.49%)
Jun 03, 2011 5.260 5.360 5.260 5.360 37,096 -0.01(-0.19%)
May 24, 2011 5.250 5.380 5.250 5.370 95,218 +0.09(+1.70%)
May 20, 2011 5.210 5.290 5.200 5.280 125,667 +0.08(+1.54%)
May 19, 2011 5.190 5.340 5.190 5.200 86,488 -0.03(-0.57%)
May 18, 2011 5.180 5.240 5.160 5.230 70,479 +0.09(+1.75%)
May 17, 2011 5.160 5.190 5.110 5.140 63,401 -0.03(-0.58%)
May 16, 2011 5.210 5.210 5.170 5.170 54,942 -0.04(-0.77%)
May 13, 2011 5.220 5.250 5.190 5.210 40,560 +0.02(+0.39%)
May 12, 2011 5.250 5.250 5.170 5.190 58,933 -0.04(-0.76%)
May 11, 2011 5.220 5.280 5.200 5.230 66,108 -0.04(-0.76%)
May 10, 2011 5.310 5.310 5.220 5.270 43,197 -0.01(-0.19%)
May 09, 2011 5.150 5.290 5.110 5.280 137,638 +0.10(+1.93%)
May 06, 2011 5.170 5.200 5.120 5.180 116,803 +0.02(+0.39%)
May 05, 2011 5.300 5.310 5.110 5.160 359,353 -0.15(-2.82%)
May 04, 2011 5.330 5.360 5.310 5.310 30,257 -0.03(-0.56%)
May 03, 2011 5.350 5.350 5.300 5.340 67,534 +0.01(+0.19%)
May 02, 2011 5.400 5.330 5.330 5.330 51,576 -0.03(-0.56%)
Apr 29, 2011 5.370 5.380 5.340 5.360 41,248 +0.03(+0.56%)
Apr 28, 2011 5.400 5.400 5.330 5.330 65,605 -0.07(-1.30%)
Apr 27, 2011 5.430 5.430 5.340 5.400 65,642 +0.01(+0.19%)
Apr 26, 2011 5.360 5.390 5.360 5.390 38,602 +0.03(+0.56%)
Apr 25, 2011 5.400 5.400 5.360 5.360 40,848 -0.05(-0.92%)
Apr 21, 2011 5.430 5.440 5.380 5.410 74,800 +0.00(+0.00%)
Apr 20, 2011 5.420 5.430 5.390 5.410 61,057 -0.01(-0.18%)
Apr 19, 2011 5.390 5.420 5.340 5.420 83,214 +0.03(+0.56%)
Apr 18, 2011 5.340 5.390 5.300 5.390 58,969 +0.04(+0.75%)
Apr 15, 2011 5.380 5.400 5.340 5.350 88,825 +0.01(+0.19%)
Apr 14, 2011 5.370 5.390 5.320 5.340 57,304 -0.01(-0.19%)
Apr 13, 2011 5.380 5.380 5.350 5.350 55,437 -0.01(-0.19%)
Apr 12, 2011 5.350 5.380 5.300 5.360 91,436 -0.02(-0.37%)
Apr 11, 2011 5.350 5.380 5.350 5.380 44,554 +0.01(+0.19%)
Apr 08, 2011 5.350 5.390 5.310 5.370 80,717 +0.04(+0.75%)
Apr 07, 2011 5.340 5.360 5.330 5.330 32,793 -0.05(-0.93%)
Apr 06, 2011 5.370 5.380 5.340 5.380 42,470 +0.04(+0.75%)
Apr 05, 2011 5.340 5.340 5.310 5.340 77,102 -0.01(-0.19%)
Apr 04, 2011 5.330 5.370 5.330 5.350 70,368 -0.03(-0.56%)
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.