ROGERS SUGAR (TSX: RSI)
4.880 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Aug 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2014 4.850 4.890 4.810 4.880 68,832 +0.02(+0.41%)
Aug 27, 2014 4.860 4.900 4.820 4.860 144,922 -0.01(-0.21%)
Aug 26, 2014 4.830 4.885 4.820 4.870 94,345 +0.03(+0.62%)
Aug 25, 2014 4.860 4.890 4.800 4.840 111,104 -0.05(-1.02%)
Aug 22, 2014 4.850 4.890 4.850 4.890 75,836 +0.04(+0.82%)
Aug 21, 2014 4.870 4.870 4.810 4.850 72,430 -0.02(-0.41%)
Aug 20, 2014 4.840 4.870 4.840 4.870 54,435 +0.02(+0.41%)
Aug 19, 2014 4.850 4.860 4.810 4.850 115,191 +0.03(+0.62%)
Aug 18, 2014 4.840 4.850 4.790 4.820 144,800 -0.03(-0.62%)
Aug 15, 2014 4.820 4.850 4.780 4.850 169,955 +0.05(+1.04%)
Aug 14, 2014 4.780 4.840 4.750 4.800 211,925 +0.07(+1.48%)
Aug 13, 2014 4.740 4.770 4.720 4.730 103,992 +0.00(+0.00%)
Aug 12, 2014 4.690 4.730 4.650 4.730 179,296 +0.04(+0.85%)
Aug 11, 2014 4.650 4.690 4.630 4.690 114,603 +0.02(+0.43%)
Aug 08, 2014 4.630 4.660 4.610 4.670 68,711 +0.02(+0.43%)
Aug 07, 2014 4.650 4.670 4.615 4.650 131,002 +0.02(+0.43%)
Aug 06, 2014 4.620 4.650 4.600 4.630 164,072 +0.01(+0.22%)
Aug 05, 2014 4.570 4.630 4.570 4.620 306,979 +0.05(+1.09%)
Aug 01, 2014 4.570 4.570 4.570 0 +0.04(+0.88%)
Jul 31, 2014 4.460 4.540 4.440 4.530 325,508 +0.03(+0.67%)
Jul 30, 2014 4.490 4.500 4.460 4.500 74,270 +0.02(+0.45%)
Jul 29, 2014 4.490 4.500 4.470 4.480 127,624 -0.01(-0.22%)
Jul 28, 2014 4.470 4.490 4.450 4.490 105,075 +0.00(+0.00%)
Jul 25, 2014 4.430 4.490 4.430 4.490 181,442 +0.03(+0.67%)
Jul 24, 2014 4.450 4.470 4.360 4.460 316,826 -0.01(-0.22%)
Jul 23, 2014 4.480 4.480 4.460 4.470 97,595 -0.01(-0.22%)
Jul 22, 2014 4.480 4.480 4.450 4.480 52,102 +0.02(+0.45%)
Jul 21, 2014 4.470 4.490 4.460 4.460 64,028 -0.01(-0.22%)
Jul 18, 2014 4.480 4.490 4.440 4.470 102,433 +0.02(+0.45%)
Jul 17, 2014 4.470 4.490 4.450 4.450 59,117 -0.02(-0.45%)
Jul 16, 2014 4.490 4.490 4.450 4.470 79,639 +0.01(+0.22%)
Jul 15, 2014 4.500 4.510 4.460 4.460 92,805 -0.04(-0.89%)
Jul 14, 2014 4.490 4.500 4.480 4.500 53,855 +0.01(+0.22%)
Jul 11, 2014 4.500 4.500 4.460 4.490 59,794 -0.01(-0.22%)
Jul 10, 2014 4.480 4.500 4.460 4.500 76,351 +0.02(+0.45%)
Jul 09, 2014 4.480 4.500 4.470 4.480 85,774 -0.01(-0.22%)
Jul 08, 2014 4.530 4.530 4.470 4.490 125,740 -0.04(-0.88%)
Jul 07, 2014 4.540 4.540 4.500 4.530 98,122 +0.02(+0.44%)
Jul 04, 2014 4.520 4.520 4.490 4.510 45,912 +0.01(+0.22%)
Jul 03, 2014 4.460 4.520 4.460 4.500 105,658 +0.03(+0.67%)
Jul 02, 2014 4.500 4.530 4.470 4.470 96,253 -0.03(-0.67%)
Jun 30, 2014 4.500 4.500 4.500 0 -0.05(-1.10%)
Jun 27, 2014 4.500 4.550 4.490 4.550 88,239 +0.05(+1.11%)
Jun 26, 2014 4.600 4.630 4.480 4.500 186,862 -0.14(-3.02%)
Jun 25, 2014 4.610 4.650 4.580 4.640 105,179 +0.03(+0.65%)
Jun 24, 2014 4.640 4.660 4.600 4.610 127,774 +0.00(+0.00%)
Jun 23, 2014 4.610 4.640 4.590 4.610 90,803 +0.02(+0.44%)
Jun 20, 2014 4.600 4.610 4.570 4.590 155,238 +0.01(+0.22%)
Jun 19, 2014 4.580 4.610 4.580 4.580 82,712 +0.02(+0.44%)
Jun 18, 2014 4.600 4.630 4.550 4.560 83,054 -0.02(-0.44%)
Jun 17, 2014 4.600 4.610 4.570 4.580 105,908 +0.01(+0.22%)
Jun 16, 2014 4.650 4.680 4.570 4.570 134,942 -0.06(-1.30%)
Jun 13, 2014 4.580 4.650 4.550 4.630 89,679 +0.08(+1.76%)
Jun 12, 2014 4.560 4.580 4.530 4.550 99,994 +0.03(+0.66%)
Jun 11, 2014 4.500 4.550 4.480 4.520 100,973 +0.04(+0.89%)
Jun 10, 2014 4.470 4.500 4.460 4.480 86,816 +0.01(+0.22%)
Jun 06, 2014 4.440 4.470 4.420 4.470 79,717 +0.03(+0.68%)
Jun 05, 2014 4.420 4.460 4.420 4.440 98,199 +0.00(+0.00%)
Jun 04, 2014 4.430 4.480 4.420 4.440 117,033 +0.01(+0.23%)
Jun 03, 2014 4.450 4.450 4.400 4.430 137,871 +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