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 28, 2019 5.610 5.610 5.610 0 -0.07(-1.23%)
Jun 27, 2019 5.790 5.790 5.670 5.680 89,110 -0.14(-2.41%)
Jun 26, 2019 5.820 5.850 5.800 5.820 71,764 +0.00(+0.00%)
Jun 25, 2019 5.840 5.840 5.810 5.820 69,200 +0.00(+0.00%)
Jun 24, 2019 5.850 5.860 5.810 5.820 118,020 -0.03(-0.51%)
Jun 21, 2019 5.890 5.890 5.810 5.850 101,935 -0.03(-0.51%)
Jun 20, 2019 5.940 5.970 5.880 5.880 73,411 -0.06(-1.01%)
Jun 19, 2019 5.970 5.970 5.900 5.940 59,533 -0.02(-0.34%)
Jun 18, 2019 5.920 5.970 5.920 5.960 125,384 +0.05(+0.85%)
Jun 17, 2019 5.880 5.920 5.880 5.910 55,825 +0.03(+0.51%)
Jun 14, 2019 5.860 5.900 5.850 5.880 32,820 +0.02(+0.34%)
Jun 13, 2019 5.820 5.860 5.810 5.860 42,808 +0.03(+0.51%)
Jun 12, 2019 5.820 5.840 5.800 5.830 42,663 +0.03(+0.52%)
Jun 11, 2019 5.860 5.880 5.800 5.800 129,776 +0.00(+0.00%)
Jun 10, 2019 5.820 5.830 5.770 5.800 73,885 -0.03(-0.51%)
Jun 07, 2019 5.870 5.880 5.790 5.830 157,643 -0.03(-0.51%)
Jun 06, 2019 5.850 5.880 5.840 5.860 69,803 +0.03(+0.51%)
Jun 05, 2019 5.880 5.880 5.820 5.830 99,158 -0.02(-0.34%)
Jun 04, 2019 5.850 5.880 5.830 5.850 65,758 -0.01(-0.17%)
Jun 03, 2019 5.860 5.870 5.800 5.860 139,835 +0.01(+0.17%)
May 31, 2019 5.810 5.860 5.780 5.850 81,320 +0.04(+0.69%)
May 30, 2019 5.820 5.870 5.810 5.810 58,260 -0.03(-0.51%)
May 29, 2019 5.830 5.840 5.790 5.840 143,725 +0.00(+0.00%)
May 28, 2019 5.800 5.840 5.800 5.840 49,451 +0.05(+0.86%)
May 27, 2019 5.800 5.820 5.760 5.790 28,910 -0.01(-0.17%)
May 24, 2019 5.830 5.860 5.780 5.800 97,586 -0.02(-0.34%)
May 23, 2019 5.900 5.900 5.790 5.820 118,772 -0.06(-1.02%)
May 22, 2019 5.850 5.910 5.820 5.880 71,192 +0.01(+0.17%)
May 21, 2019 5.840 5.870 5.800 5.870 48,133 +0.03(+0.51%)
May 17, 2019 5.840 5.840 5.840 0 +0.10(+1.74%)
May 16, 2019 5.790 5.860 5.730 5.740 118,723 -0.04(-0.69%)
May 15, 2019 5.820 5.850 5.770 5.780 70,144 -0.02(-0.34%)
May 14, 2019 5.800 5.810 5.780 5.800 83,797 +0.02(+0.35%)
May 13, 2019 5.830 5.830 5.760 5.780 82,028 -0.06(-1.03%)
May 10, 2019 5.860 5.880 5.830 5.840 42,126 -0.03(-0.51%)
May 09, 2019 5.850 5.870 5.810 5.870 44,569 +0.02(+0.34%)
May 08, 2019 5.820 5.910 5.820 5.850 70,780 +0.03(+0.52%)
May 07, 2019 5.930 5.930 5.760 5.820 169,256 -0.11(-1.85%)
May 06, 2019 5.910 5.940 5.860 5.930 120,896 +0.01(+0.17%)
May 03, 2019 6.110 6.130 5.850 5.920 489,410 -0.24(-3.90%)
May 02, 2019 6.150 6.170 6.110 6.160 68,692 +0.01(+0.16%)
May 01, 2019 6.150 6.160 6.130 6.150 54,167 +0.00(+0.00%)
Apr 30, 2019 6.150 6.160 6.120 6.150 106,091 +0.02(+0.33%)
Apr 29, 2019 6.130 6.130 6.110 6.130 68,965 -0.01(-0.16%)
Apr 26, 2019 6.090 6.160 6.030 6.140 194,580 +0.05(+0.82%)
Apr 25, 2019 6.030 6.100 6.030 6.090 60,389 +0.05(+0.83%)
Apr 24, 2019 6.060 6.060 6.030 6.040 48,042 +0.01(+0.17%)
Apr 23, 2019 6.060 6.060 6.030 6.030 34,407 -0.02(-0.33%)
Apr 22, 2019 6.040 6.090 6.040 6.050 49,443 -0.01(-0.17%)
Apr 18, 2019 6.060 6.060 6.060 0 -0.01(-0.16%)
Apr 17, 2019 6.060 6.070 6.030 6.070 77,224 +0.03(+0.50%)
Apr 16, 2019 6.050 6.050 6.030 6.040 68,254 +0.01(+0.17%)
Apr 15, 2019 6.010 6.060 6.000 6.030 48,231 -0.02(-0.33%)
Apr 12, 2019 6.010 6.070 5.980 6.050 81,932 +0.03(+0.50%)
Apr 11, 2019 6.010 6.050 6.010 6.020 25,791 +0.01(+0.17%)
Apr 10, 2019 6.020 6.050 6.010 6.010 36,438 -0.02(-0.33%)
Apr 09, 2019 6.060 6.060 6.020 6.030 38,426 -0.04(-0.66%)
Apr 08, 2019 6.040 6.070 6.020 6.070 61,751 +0.02(+0.33%)
Apr 05, 2019 6.010 6.070 6.010 6.050 53,933 +0.04(+0.67%)
Apr 04, 2019 5.910 6.020 5.910 6.010 76,227 +0.10(+1.69%)
Apr 03, 2019 6.010 6.010 5.860 5.910 196,018 -0.09(-1.50%)
Apr 02, 2019 6.000 6.020 5.990 6.000 45,576 -0.01(-0.17%)
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.