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 17, 2024 5.850 5.900 5.790 5.800 252,680 -0.09(-1.53%)
May 16, 2024 5.910 5.970 5.880 5.890 240,796 -0.05(-0.84%)
May 15, 2024 5.930 5.970 5.920 5.940 319,418 +0.05(+0.85%)
May 14, 2024 5.850 5.980 5.850 5.890 498,221 -0.04(-0.67%)
May 13, 2024 5.780 5.980 5.780 5.930 886,976 +0.15(+2.60%)
May 10, 2024 5.450 5.830 5.420 5.780 1,440,560 +0.52(+9.89%)
May 09, 2024 5.210 5.260 5.210 5.260 121,632 +0.06(+1.15%)
May 08, 2024 5.200 5.240 5.200 5.200 184,206 +0.00(+0.00%)
May 07, 2024 5.250 5.250 5.200 5.200 90,619 -0.04(-0.76%)
May 06, 2024 5.230 5.280 5.230 5.240 121,897 +0.02(+0.38%)
May 03, 2024 5.250 5.270 5.220 5.220 209,417 +0.00(+0.00%)
May 02, 2024 5.190 5.230 5.190 5.220 65,817 +0.03(+0.58%)
May 01, 2024 5.220 5.220 5.180 5.190 101,902 -0.02(-0.38%)
Apr 30, 2024 5.250 5.250 5.210 5.210 96,334 -0.03(-0.57%)
Apr 29, 2024 5.230 5.240 5.210 5.240 213,290 +0.04(+0.77%)
Apr 26, 2024 5.220 5.240 5.200 5.200 90,681 -0.01(-0.19%)
Apr 25, 2024 5.190 5.230 5.180 5.210 89,165 +0.02(+0.39%)
Apr 24, 2024 5.180 5.220 5.180 5.190 81,838 +0.00(+0.00%)
Apr 23, 2024 5.200 5.220 5.180 5.190 103,095 +0.01(+0.19%)
Apr 22, 2024 5.210 5.210 5.160 5.180 100,334 -0.03(-0.58%)
Apr 19, 2024 5.180 5.240 5.180 5.210 74,516 +0.01(+0.19%)
Apr 18, 2024 5.180 5.210 5.160 5.200 81,890 +0.02(+0.39%)
Apr 17, 2024 5.170 5.190 5.140 5.180 229,927 +0.03(+0.58%)
Apr 16, 2024 5.180 5.180 5.120 5.150 157,139 -0.03(-0.58%)
Apr 15, 2024 5.200 5.200 5.150 5.180 185,998 +0.00(+0.00%)
Apr 12, 2024 5.180 5.200 5.150 5.180 227,325 -0.01(-0.19%)
Apr 11, 2024 5.210 5.210 5.170 5.190 163,715 -0.02(-0.38%)
Apr 10, 2024 5.240 5.250 5.190 5.210 224,905 -0.03(-0.57%)
Apr 09, 2024 5.240 5.260 5.210 5.240 103,602 +0.00(+0.00%)
Apr 08, 2024 5.250 5.250 5.180 5.240 148,242 -0.01(-0.19%)
Apr 05, 2024 5.270 5.270 5.180 5.250 342,737 -0.02(-0.38%)
Apr 04, 2024 5.280 5.280 5.240 5.270 87,936 +0.01(+0.19%)
Apr 03, 2024 5.260 5.280 5.230 5.260 122,426 +0.00(+0.00%)
Apr 02, 2024 5.290 5.300 5.240 5.260 98,752 -0.04(-0.75%)
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.