ROGERS SUGAR (TSX: RSI)
4.490 CAD  +0.030 (+0.67%)
Streaming Delayed Price  /  Updated: 3:59 PM EDT, Jul 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2014 4.440 4.455 4.390 4.430 144,464 -0.02(-0.45%)
May 30, 2014 4.460 4.470 4.430 4.450 89,165 -0.01(-0.22%)
May 29, 2014 4.480 4.490 4.450 4.460 79,213 -0.01(-0.22%)
May 28, 2014 4.470 4.490 4.460 4.470 68,148 +0.03(+0.68%)
May 27, 2014 4.440 4.470 4.420 4.440 128,109 +0.01(+0.23%)
May 26, 2014 4.460 4.460 4.420 4.430 142,852 -0.03(-0.67%)
May 23, 2014 4.460 4.520 4.450 4.460 123,456 -0.01(-0.22%)
May 22, 2014 4.470 4.500 4.450 4.470 77,177 +0.00(+0.00%)
May 21, 2014 4.470 4.550 4.460 4.470 113,023 +0.01(+0.22%)
May 20, 2014 4.530 4.530 4.460 4.460 144,382 -0.06(-1.33%)
May 16, 2014 4.520 4.520 4.520 0 -0.03(-0.66%)
May 15, 2014 4.560 4.560 4.510 4.550 91,380 -0.01(-0.22%)
May 14, 2014 4.510 4.570 4.510 4.560 76,570 +0.05(+1.11%)
May 13, 2014 4.580 4.590 4.510 4.510 130,717 -0.04(-0.88%)
May 12, 2014 4.530 4.570 4.520 4.550 126,510 +0.03(+0.66%)
May 09, 2014 4.550 4.550 4.500 4.520 130,329 -0.05(-1.09%)
May 08, 2014 4.540 4.580 4.500 4.570 222,943 +0.04(+0.88%)
May 07, 2014 4.580 4.580 4.500 4.530 184,678 -0.05(-1.09%)
May 06, 2014 4.520 4.580 4.490 4.580 309,244 +0.08(+1.78%)
May 05, 2014 4.500 4.580 4.490 4.500 217,216 +0.00(+0.00%)
May 02, 2014 4.550 4.550 4.460 4.500 404,789 -0.05(-1.10%)
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