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

Rogers Sugar Inc (TSX:RSI)

5.600 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 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, 2025 5.630 5.630 5.590 5.600 154,639 +0.01(+0.18%)
Jun 27, 2025 5.570 5.610 5.560 5.590 253,638 -0.06(-1.06%)
Jun 26, 2025 5.700 5.720 5.640 5.650 325,501 -0.03(-0.53%)
Jun 25, 2025 5.730 5.730 5.680 5.680 202,425 -0.04(-0.70%)
Jun 24, 2025 5.680 5.750 5.680 5.720 129,978 +0.03(+0.53%)
Jun 23, 2025 5.710 5.760 5.690 5.690 196,778 +0.00(+0.00%)
Jun 20, 2025 5.720 5.740 5.680 5.690 118,629 -0.02(-0.35%)
Jun 19, 2025 5.700 5.720 5.690 5.710 146,265 +0.03(+0.53%)
Jun 18, 2025 5.650 5.700 5.650 5.680 255,883 +0.03(+0.53%)
Jun 17, 2025 5.640 5.680 5.640 5.650 168,079 -0.01(-0.18%)
Jun 16, 2025 5.630 5.670 5.620 5.660 171,840 +0.03(+0.53%)
Jun 13, 2025 5.620 5.640 5.600 5.630 135,606 +0.01(+0.18%)
Jun 12, 2025 5.630 5.630 5.600 5.620 232,598 -0.02(-0.35%)
Jun 11, 2025 5.650 5.650 5.620 5.640 93,788 +0.00(+0.00%)
Jun 10, 2025 5.670 5.670 5.630 5.640 113,338 +0.00(+0.00%)
Jun 09, 2025 5.610 5.660 5.610 5.640 141,434 +0.04(+0.71%)
Jun 06, 2025 5.660 5.660 5.600 5.600 227,407 -0.04(-0.71%)
Jun 05, 2025 5.690 5.700 5.640 5.640 171,858 -0.03(-0.53%)
Jun 04, 2025 5.650 5.690 5.650 5.670 166,343 +0.00(+0.00%)
Jun 03, 2025 5.660 5.710 5.640 5.670 245,371 +0.03(+0.53%)
Jun 02, 2025 5.660 5.680 5.640 5.640 224,173 +0.00(+0.00%)
May 30, 2025 5.660 5.680 5.600 5.640 266,844 +0.01(+0.18%)
May 29, 2025 5.630 5.680 5.600 5.630 238,158 +0.03(+0.54%)
May 28, 2025 5.560 5.610 5.560 5.600 125,816 +0.02(+0.36%)
May 27, 2025 5.590 5.610 5.580 5.580 127,828 -0.02(-0.36%)
May 26, 2025 5.550 5.620 5.540 5.600 154,210 +0.05(+0.90%)
May 23, 2025 5.600 5.600 5.540 5.550 167,817 -0.01(-0.18%)
May 22, 2025 5.590 5.590 5.560 5.560 103,881 -0.04(-0.71%)
May 21, 2025 5.580 5.600 5.570 5.600 147,593 +0.02(+0.36%)
May 20, 2025 5.600 5.610 5.570 5.580 152,776 -0.01(-0.18%)
May 16, 2025 5.590 0 +0.02(+0.36%)
May 15, 2025 5.600 5.650 5.570 5.570 184,951 -0.01(-0.18%)
May 14, 2025 5.640 5.640 5.560 5.580 195,050 -0.05(-0.89%)
May 13, 2025 5.670 5.670 5.520 5.630 352,734 -0.04(-0.71%)
May 12, 2025 5.660 5.680 5.620 5.670 125,228 +0.03(+0.53%)
May 09, 2025 5.640 5.640 5.610 5.640 133,752 +0.00(+0.00%)
May 08, 2025 5.660 5.660 5.600 5.640 152,654 -0.02(-0.35%)
May 07, 2025 5.650 5.680 5.620 5.660 110,460 +0.04(+0.71%)
May 06, 2025 5.600 5.620 5.590 5.620 75,244 +0.01(+0.18%)
May 05, 2025 5.650 5.650 5.590 5.610 81,791 -0.04(-0.71%)
May 02, 2025 5.610 5.660 5.600 5.650 118,647 +0.07(+1.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.