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 (%)
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%)
Apr 01, 2019 6.030 6.050 6.010 6.010 37,090 -0.02(-0.33%)
Mar 29, 2019 6.050 6.050 6.000 6.030 71,213 -0.02(-0.33%)
Mar 28, 2019 6.070 6.080 6.020 6.050 46,161 -0.06(-0.98%)
Mar 27, 2019 6.040 6.110 6.020 6.110 134,398 +0.04(+0.66%)
Mar 26, 2019 6.060 6.080 6.040 6.070 101,783 +0.02(+0.33%)
Mar 25, 2019 6.150 6.150 6.050 6.050 102,596 -0.08(-1.31%)
Mar 22, 2019 6.120 6.160 6.110 6.130 72,051 +0.02(+0.33%)
Mar 21, 2019 6.130 6.150 6.110 6.110 41,376 -0.02(-0.33%)
Mar 20, 2019 6.100 6.140 6.100 6.130 37,738 +0.04(+0.66%)
Mar 19, 2019 6.080 6.110 6.050 6.090 70,079 +0.03(+0.50%)
Mar 18, 2019 6.100 6.100 6.050 6.060 59,077 -0.02(-0.33%)
Mar 15, 2019 6.110 6.110 6.080 6.080 227,182 -0.05(-0.82%)
Mar 14, 2019 6.130 6.150 6.120 6.130 50,585 -0.01(-0.16%)
Mar 13, 2019 6.130 6.160 6.100 6.140 149,229 +0.01(+0.16%)
Mar 12, 2019 6.120 6.140 6.090 6.130 123,531 +0.05(+0.82%)
Mar 11, 2019 6.080 6.110 6.080 6.080 68,385 -0.01(-0.16%)
Mar 08, 2019 6.080 6.110 6.070 6.090 73,625 +0.00(+0.00%)
Mar 07, 2019 6.050 6.090 6.050 6.090 83,647 +0.01(+0.16%)
Mar 06, 2019 6.100 6.100 6.050 6.080 84,526 +0.04(+0.66%)
Mar 05, 2019 6.070 6.110 6.030 6.040 60,436 -0.03(-0.49%)
Mar 04, 2019 6.000 6.080 5.980 6.070 85,493 +0.09(+1.51%)
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.