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

Rogers Sugar Inc (TSX: RSI )

5.740 -0.010 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 5.740 5.750 5.710 5.740 60,830 -0.01(-0.17%)
Oct 17, 2024 5.740 5.770 5.730 5.750 62,254 +0.03(+0.52%)
Oct 16, 2024 5.720 5.770 5.720 5.720 166,115 +0.00(+0.00%)
Oct 15, 2024 5.770 5.770 5.680 5.720 125,986 -0.04(-0.69%)
Oct 11, 2024 5.760 0 +0.00(+0.00%)
Oct 10, 2024 5.700 5.770 5.690 5.760 149,781 +0.06(+1.05%)
Oct 09, 2024 5.700 5.750 5.670 5.700 133,126 +0.01(+0.18%)
Oct 08, 2024 5.670 5.690 5.620 5.690 155,310 +0.04(+0.71%)
Oct 07, 2024 5.660 5.660 5.600 5.650 178,809 -0.03(-0.53%)
Oct 04, 2024 5.650 5.700 5.630 5.680 116,887 +0.01(+0.18%)
Oct 03, 2024 5.680 5.700 5.640 5.670 132,367 -0.01(-0.18%)
Oct 02, 2024 5.750 5.770 5.680 5.680 107,970 -0.07(-1.22%)
Oct 01, 2024 5.670 5.790 5.670 5.750 220,486 +0.06(+1.05%)
Sep 30, 2024 5.680 5.740 5.660 5.690 106,056 -0.02(-0.35%)
Sep 27, 2024 5.750 5.750 5.670 5.710 193,546 -0.09(-1.55%)
Sep 26, 2024 5.760 5.850 5.760 5.800 171,094 +0.04(+0.69%)
Sep 25, 2024 5.840 5.840 5.760 5.760 178,619 -0.09(-1.54%)
Sep 24, 2024 5.780 5.860 5.780 5.850 231,731 +0.06(+1.04%)
Sep 23, 2024 5.790 5.830 5.770 5.790 213,515 +0.01(+0.17%)
Sep 20, 2024 5.740 5.790 5.700 5.780 181,861 +0.04(+0.70%)
Sep 19, 2024 5.740 5.760 5.680 5.740 169,629 +0.03(+0.53%)
Sep 18, 2024 5.720 5.750 5.680 5.710 117,678 -0.02(-0.35%)
Sep 17, 2024 5.780 5.780 5.720 5.730 171,572 +0.01(+0.17%)
Sep 16, 2024 5.750 5.760 5.700 5.720 135,157 -0.02(-0.35%)
Sep 13, 2024 5.710 5.750 5.640 5.740 205,214 +0.07(+1.23%)
Sep 12, 2024 5.600 5.710 5.580 5.670 250,065 +0.07(+1.25%)
Sep 11, 2024 5.600 5.610 5.560 5.600 72,673 +0.00(+0.00%)
Sep 10, 2024 5.630 5.630 5.550 5.600 104,116 +0.00(+0.00%)
Sep 09, 2024 5.650 5.690 5.590 5.600 193,450 -0.02(-0.36%)
Sep 06, 2024 5.540 5.620 5.530 5.620 194,762 +0.07(+1.26%)
Sep 05, 2024 5.560 5.590 5.530 5.550 85,572 +0.00(+0.00%)
Sep 04, 2024 5.500 5.600 5.500 5.550 99,745 +0.04(+0.73%)
Sep 03, 2024 5.500 5.530 5.460 5.510 83,463 +0.04(+0.73%)
Aug 30, 2024 5.470 0 +0.00(+0.00%)
Aug 29, 2024 5.500 5.500 5.460 5.470 113,284 -0.03(-0.55%)
Aug 28, 2024 5.520 5.530 5.460 5.500 192,693 -0.05(-0.90%)
Aug 27, 2024 5.600 5.600 5.530 5.550 144,298 -0.06(-1.07%)
Aug 26, 2024 5.590 5.650 5.570 5.610 122,055 +0.00(+0.00%)
Aug 23, 2024 5.550 5.610 5.540 5.610 169,996 +0.08(+1.45%)
Aug 22, 2024 5.530 5.550 5.510 5.530 64,010 +0.01(+0.18%)
Aug 21, 2024 5.500 5.540 5.500 5.520 55,682 +0.01(+0.18%)
Aug 20, 2024 5.570 5.570 5.480 5.510 179,411 -0.03(-0.54%)
Aug 19, 2024 5.510 5.560 5.510 5.540 99,746 +0.04(+0.73%)
Aug 16, 2024 5.500 5.530 5.480 5.500 65,114 +0.01(+0.18%)
Aug 15, 2024 5.500 5.500 5.440 5.490 157,358 +0.02(+0.37%)
Aug 14, 2024 5.480 5.490 5.430 5.470 173,393 -0.01(-0.18%)
Aug 13, 2024 5.450 5.500 5.390 5.480 238,383 +0.03(+0.55%)
Aug 12, 2024 5.610 5.610 5.420 5.450 354,527 -0.15(-2.68%)
Aug 09, 2024 5.700 5.700 5.550 5.600 291,015 -0.09(-1.58%)
Aug 08, 2024 5.690 5.730 5.650 5.690 92,425 +0.01(+0.18%)
Aug 07, 2024 5.700 5.700 5.630 5.680 96,362 +0.04(+0.71%)
Aug 06, 2024 5.660 5.680 5.580 5.640 209,398 -0.09(-1.57%)
Aug 02, 2024 5.730 0 +0.00(+0.00%)
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.