ROGERS SUGAR (TSX: RSI)
4.610 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:26 PM EDT, May 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 29, 2015 4.620 4.650 4.600 4.610 60,614 +0.00(+0.00%)
May 28, 2015 4.600 4.620 4.590 4.610 25,864 -0.02(-0.43%)
May 27, 2015 4.610 4.630 4.590 4.630 43,564 +0.02(+0.43%)
May 26, 2015 4.610 4.620 4.600 4.610 64,890 -0.03(-0.65%)
May 25, 2015 4.620 4.640 4.600 4.640 20,391 +0.02(+0.43%)
May 22, 2015 4.620 4.630 4.610 4.620 35,795 +0.00(+0.00%)
May 21, 2015 4.600 4.620 4.600 4.620 46,632 +0.01(+0.22%)
May 20, 2015 4.570 4.630 4.550 4.610 94,517 +0.05(+1.10%)
May 19, 2015 4.620 4.640 4.550 4.560 135,475 -0.06(-1.30%)
May 15, 2015 4.620 4.620 4.620 0 +0.03(+0.65%)
May 14, 2015 4.590 4.600 4.560 4.590 57,456 +0.01(+0.22%)
May 13, 2015 4.560 4.590 4.550 4.580 53,280 +0.03(+0.66%)
May 12, 2015 4.550 4.580 4.550 4.550 93,589 +0.00(+0.00%)
May 11, 2015 4.550 4.570 4.550 4.550 100,041 +0.00(+0.00%)
May 08, 2015 4.560 4.570 4.550 4.550 31,850 -0.02(-0.44%)
May 07, 2015 4.560 4.580 4.550 4.570 85,419 +0.02(+0.44%)
May 06, 2015 4.560 4.560 4.550 4.550 122,853 +0.00(+0.00%)
May 05, 2015 4.560 4.570 4.540 4.550 131,950 +0.00(+0.00%)
May 04, 2015 4.550 4.570 4.550 4.550 81,605 -0.01(-0.22%)
May 01, 2015 4.540 4.610 4.540 4.560 117,195 +0.01(+0.22%)
Apr 30, 2015 4.510 4.580 4.480 4.550 189,012 +0.02(+0.44%)
Apr 29, 2015 4.530 4.540 4.510 4.530 112,049 -0.01(-0.22%)
Apr 28, 2015 4.530 4.550 4.520 4.540 27,748 +0.02(+0.44%)
Apr 27, 2015 4.560 4.560 4.520 4.520 45,825 -0.02(-0.44%)
Apr 24, 2015 4.570 4.570 4.530 4.540 41,486 +0.00(+0.00%)
Apr 23, 2015 4.550 4.570 4.530 4.540 39,550 +0.02(+0.44%)
Apr 22, 2015 4.570 4.580 4.510 4.520 83,413 -0.06(-1.31%)
Apr 21, 2015 4.550 4.600 4.540 4.580 43,173 +0.04(+0.88%)
Apr 20, 2015 4.590 4.600 4.520 4.540 100,223 -0.03(-0.66%)
Apr 17, 2015 4.560 4.580 4.560 4.570 28,135 +0.01(+0.22%)
Apr 16, 2015 4.610 4.610 4.560 4.560 39,886 -0.04(-0.87%)
Apr 15, 2015 4.590 4.600 4.560 4.600 56,064 +0.04(+0.88%)
Apr 14, 2015 4.550 4.580 4.550 4.560 73,026 +0.00(+0.00%)
Apr 13, 2015 4.570 4.590 4.550 4.560 23,007 -0.01(-0.22%)
Apr 10, 2015 4.580 4.590 4.550 4.570 28,851 -0.01(-0.22%)
Apr 09, 2015 4.600 4.600 4.550 4.580 69,274 -0.02(-0.43%)
Apr 08, 2015 4.590 4.620 4.570 4.600 42,344 -0.01(-0.22%)
Apr 07, 2015 4.590 4.610 4.560 4.610 76,840 +0.02(+0.44%)
Apr 06, 2015 4.570 4.600 4.530 4.590 77,877 +0.01(+0.22%)
Apr 02, 2015 4.580 4.580 4.580 0 +0.02(+0.44%)
Apr 01, 2015 4.540 4.590 4.530 4.560 65,501 +0.04(+0.88%)
Mar 31, 2015 4.560 4.580 4.520 4.520 84,295 -0.02(-0.44%)
Mar 30, 2015 4.600 4.600 4.540 4.540 95,083 -0.09(-1.94%)
Mar 27, 2015 4.600 4.630 4.520 4.630 138,558 -0.02(-0.43%)
Mar 26, 2015 4.640 4.680 4.610 4.650 81,935 +0.01(+0.22%)
Mar 25, 2015 4.640 4.650 4.590 4.640 94,834 +0.01(+0.22%)
Mar 24, 2015 4.580 4.630 4.560 4.630 90,723 +0.06(+1.31%)
Mar 23, 2015 4.540 4.580 4.510 4.570 128,693 +0.01(+0.22%)
Mar 20, 2015 4.460 4.570 4.460 4.560 153,182 +0.12(+2.70%)
Mar 19, 2015 4.640 4.650 4.380 4.440 652,900 -0.23(-4.93%)
Mar 18, 2015 4.730 4.730 4.670 4.670 104,864 -0.08(-1.68%)
Mar 17, 2015 4.760 4.780 4.740 4.750 54,241 -0.03(-0.63%)
Mar 16, 2015 4.750 4.790 4.740 4.780 93,961 +0.01(+0.21%)
Mar 13, 2015 4.750 4.770 4.750 4.770 25,246 +0.02(+0.42%)
Mar 12, 2015 4.750 4.780 4.730 4.750 96,965 -0.01(-0.21%)
Mar 11, 2015 4.740 4.760 4.740 4.760 82,456 +0.00(+0.00%)
Mar 10, 2015 4.750 4.760 4.710 4.760 125,474 +0.01(+0.21%)
Mar 09, 2015 4.780 4.780 4.750 4.750 42,778 -0.04(-0.84%)
Mar 06, 2015 4.750 4.790 4.710 4.790 145,306 +0.03(+0.63%)
Mar 05, 2015 4.640 4.760 4.640 4.760 175,067 +0.11(+2.37%)
Mar 04, 2015 4.680 4.640 4.650 43,758 -0.02(-0.43%)
Mar 03, 2015 4.680 4.680 4.660 4.670 27,650 +0.00(+0.00%)
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