ROGERS SUGAR (TSX: RSI)
5.010 CAD  -0.010 (-0.20%)
Streaming Delayed Price  /  Updated: 4:27 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 5.010 5.010 4.970 5.010 105,066 -0.01(-0.20%)
Apr 28, 2016 4.970 5.060 4.960 5.020 183,516 +0.02(+0.40%)
Apr 27, 2016 4.980 5.000 4.940 5.000 74,607 +0.03(+0.60%)
Apr 26, 2016 4.980 4.990 4.920 4.970 108,403 +0.02(+0.40%)
Apr 25, 2016 4.970 4.990 4.910 4.950 132,857 +0.02(+0.41%)
Apr 22, 2016 4.980 4.980 4.920 4.930 114,392 -0.02(-0.40%)
Apr 21, 2016 5.000 5.000 4.930 4.950 111,387 -0.04(-0.80%)
Apr 20, 2016 4.940 5.060 4.910 4.990 192,643 +0.07(+1.42%)
Apr 19, 2016 4.930 4.940 4.880 4.920 108,473 +0.04(+0.82%)
Apr 18, 2016 4.840 4.900 4.840 4.880 162,260 -0.02(-0.41%)
Apr 15, 2016 4.850 4.940 4.800 4.900 163,236 +0.07(+1.45%)
Apr 14, 2016 4.680 4.850 4.680 4.830 168,005 +0.14(+2.99%)
Apr 13, 2016 4.830 4.830 4.650 4.690 353,334 -0.11(-2.29%)
Apr 12, 2016 4.890 4.900 4.780 4.800 235,194 -0.10(-2.04%)
Apr 11, 2016 4.960 4.960 4.890 4.900 180,545 -0.02(-0.41%)
Apr 08, 2016 4.940 4.980 4.920 4.920 141,953 -0.03(-0.61%)
Apr 07, 2016 5.060 5.060 4.880 4.950 285,106 -0.08(-1.59%)
Apr 06, 2016 5.120 5.140 5.010 5.030 167,017 -0.08(-1.57%)
Apr 05, 2016 5.060 5.120 5.040 5.110 81,304 +0.07(+1.39%)
Apr 04, 2016 5.050 5.080 5.030 5.040 149,412 -0.04(-0.79%)
Apr 01, 2016 5.140 5.160 5.030 5.080 359,361 -0.07(-1.36%)
Mar 31, 2016 5.120 5.150 5.120 5.150 156,321 +0.07(+1.38%)
Mar 30, 2016 5.050 5.100 5.050 5.080 136,329 +0.02(+0.40%)
Mar 29, 2016 5.060 5.100 5.030 5.060 184,427 -0.08(-1.56%)
Mar 28, 2016 5.100 5.150 5.100 5.140 137,576 +0.01(+0.19%)
Mar 24, 2016 5.130 5.130 5.130 0 +0.03(+0.59%)
Mar 23, 2016 5.100 5.120 5.050 5.100 113,434 +0.01(+0.20%)
Mar 22, 2016 5.060 5.090 5.040 5.090 126,615 +0.03(+0.59%)
Mar 21, 2016 5.090 5.110 5.040 5.060 80,356 -0.03(-0.59%)
Mar 18, 2016 5.050 5.110 5.030 5.090 101,576 +0.01(+0.20%)
Mar 17, 2016 5.110 5.120 5.030 5.080 120,231 -0.01(-0.20%)
Mar 16, 2016 4.920 5.120 4.920 5.090 322,787 +0.15(+3.04%)
Mar 15, 2016 4.950 4.980 4.920 4.940 79,135 -0.02(-0.40%)
Mar 14, 2016 4.940 5.000 4.930 4.960 130,260 +0.02(+0.40%)
Mar 11, 2016 4.990 4.990 4.925 4.940 125,218 -0.05(-1.00%)
Mar 10, 2016 4.960 4.990 4.950 4.990 137,527 +0.04(+0.81%)
Mar 09, 2016 4.960 4.970 4.940 4.950 78,027 -0.02(-0.40%)
Mar 08, 2016 4.960 5.000 4.940 4.970 196,642 +0.00(+0.00%)
Mar 07, 2016 4.980 5.000 4.930 4.970 173,902 +0.04(+0.81%)
Mar 04, 2016 4.890 4.980 4.870 4.930 211,577 +0.03(+0.61%)
Mar 03, 2016 4.860 4.920 4.860 4.900 188,486 +0.06(+1.24%)
Mar 02, 2016 4.800 4.850 4.770 4.840 196,497 +0.03(+0.62%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here