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, 2022 6.300 6.390 6.290 6.330 241,385 +0.07(+1.12%)
May 30, 2022 6.270 6.300 6.240 6.260 70,674 -0.02(-0.32%)
May 27, 2022 6.330 6.370 6.250 6.280 123,496 -0.04(-0.63%)
May 26, 2022 6.250 6.350 6.230 6.320 176,096 +0.10(+1.61%)
May 25, 2022 6.150 6.230 6.150 6.220 95,143 +0.09(+1.47%)
May 24, 2022 6.100 6.170 6.100 6.130 59,347 +0.04(+0.66%)
May 20, 2022 6.090 0 -0.01(-0.16%)
May 19, 2022 6.150 6.200 6.080 6.100 122,979 -0.04(-0.65%)
May 18, 2022 6.270 6.280 6.110 6.140 128,731 -0.13(-2.07%)
May 17, 2022 6.330 6.330 6.270 6.270 92,909 -0.02(-0.32%)
May 16, 2022 6.200 6.330 6.200 6.290 108,239 +0.09(+1.45%)
May 13, 2022 6.150 6.270 6.150 6.200 152,961 +0.05(+0.81%)
May 12, 2022 6.060 6.170 6.050 6.150 155,273 +0.06(+0.99%)
May 11, 2022 6.150 6.190 6.090 6.090 135,397 -0.07(-1.14%)
May 10, 2022 6.150 6.240 6.130 6.160 172,567 +0.00(+0.00%)
May 09, 2022 6.220 6.270 6.120 6.160 231,209 -0.09(-1.44%)
May 06, 2022 6.180 6.270 6.170 6.250 126,565 +0.10(+1.63%)
May 05, 2022 6.260 6.260 6.140 6.150 122,543 -0.13(-2.07%)
May 04, 2022 6.140 6.280 6.120 6.280 208,160 +0.17(+2.78%)
May 03, 2022 6.070 6.150 6.070 6.110 148,171 +0.06(+0.99%)
May 02, 2022 6.100 6.130 6.050 6.050 194,125 -0.06(-0.98%)
Apr 29, 2022 6.170 6.190 6.110 6.110 91,965 -0.06(-0.97%)
Apr 28, 2022 6.110 6.200 6.110 6.170 78,803 +0.07(+1.15%)
Apr 27, 2022 6.040 6.130 6.040 6.100 110,598 +0.04(+0.66%)
Apr 26, 2022 6.180 6.190 6.050 6.060 158,263 -0.13(-2.10%)
Apr 25, 2022 6.170 6.190 6.080 6.190 220,976 +0.00(+0.00%)
Apr 22, 2022 6.280 6.290 6.180 6.190 160,347 -0.08(-1.28%)
Apr 21, 2022 6.350 6.350 6.240 6.270 115,014 -0.06(-0.95%)
Apr 20, 2022 6.280 6.390 6.280 6.330 155,086 +0.04(+0.64%)
Apr 19, 2022 6.220 6.300 6.150 6.290 210,579 +0.07(+1.13%)
Apr 18, 2022 6.220 6.280 6.200 6.220 119,887 +0.01(+0.16%)
Apr 14, 2022 6.210 0 -0.01(-0.16%)
Apr 13, 2022 6.210 6.250 6.200 6.220 56,127 +0.00(+0.00%)
Apr 12, 2022 6.280 6.300 6.170 6.220 115,452 -0.05(-0.80%)
Apr 11, 2022 6.300 6.360 6.270 6.270 240,428 -0.03(-0.48%)
Apr 08, 2022 6.250 6.310 6.210 6.300 231,398 +0.07(+1.12%)
Apr 07, 2022 6.150 6.250 6.140 6.230 184,362 +0.08(+1.30%)
Apr 06, 2022 6.100 6.150 6.070 6.150 131,296 +0.05(+0.82%)
Apr 05, 2022 6.130 6.160 6.100 6.100 120,624 -0.01(-0.16%)
Apr 04, 2022 6.180 6.190 6.100 6.110 136,215 -0.07(-1.13%)
Apr 01, 2022 6.280 6.280 6.170 6.180 135,899 -0.12(-1.90%)
Mar 31, 2022 6.210 6.310 6.170 6.300 296,063 +0.10(+1.61%)
Mar 30, 2022 6.240 6.260 6.190 6.200 256,735 -0.11(-1.74%)
Mar 29, 2022 6.300 6.330 6.250 6.310 297,184 +0.00(+0.00%)
Mar 28, 2022 6.310 6.360 6.280 6.310 207,372 +0.03(+0.48%)
Mar 25, 2022 6.310 6.330 6.260 6.280 239,504 -0.04(-0.63%)
Mar 24, 2022 6.250 6.340 6.220 6.320 424,756 +0.07(+1.12%)
Mar 23, 2022 6.250 6.260 6.200 6.250 91,917 +0.01(+0.16%)
Mar 22, 2022 6.230 6.250 6.190 6.240 86,559 +0.03(+0.48%)
Mar 21, 2022 6.270 6.280 6.200 6.210 193,419 -0.07(-1.11%)
Mar 18, 2022 6.310 6.330 6.200 6.280 281,796 -0.01(-0.16%)
Mar 17, 2022 6.330 6.380 6.290 6.290 177,106 -0.02(-0.32%)
Mar 16, 2022 6.300 6.340 6.280 6.310 204,531 +0.04(+0.64%)
Mar 15, 2022 6.350 6.350 6.260 6.270 182,936 -0.08(-1.26%)
Mar 14, 2022 6.310 6.370 6.310 6.350 463,504 +0.05(+0.79%)
Mar 11, 2022 6.300 6.340 6.240 6.300 225,895 +0.00(+0.00%)
Mar 10, 2022 6.180 6.320 6.160 6.300 376,211 +0.11(+1.78%)
Mar 09, 2022 6.150 6.250 6.150 6.190 1,860,076 +0.06(+0.98%)
Mar 08, 2022 6.010 6.150 6.010 6.130 402,814 +0.11(+1.83%)
Mar 07, 2022 5.980 6.100 5.970 6.020 342,353 +0.02(+0.33%)
Mar 04, 2022 5.930 6.000 5.920 6.000 169,337 +0.06(+1.01%)
Mar 03, 2022 5.900 5.950 5.860 5.940 190,628 +0.08(+1.37%)
Mar 02, 2022 5.850 5.930 5.840 5.860 235,058 +0.03(+0.51%)
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.