ROGERS SUGAR (TSX: RSI)
4.810 CAD  +0.010 (+0.21%)
Streaming Delayed Price  /  Updated: 3:59 PM EDT, Apr 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2014 4.840 4.840 4.760 4.810 129,486 +0.01(+0.21%)
Apr 23, 2014 4.850 4.850 4.800 4.800 56,613 -0.04(-0.83%)
Apr 22, 2014 4.850 4.870 4.810 4.840 84,336 +0.01(+0.21%)
Apr 21, 2014 4.790 4.840 4.780 4.830 88,009 +0.05(+1.05%)
Apr 17, 2014 4.780 4.780 4.780 0 +0.00(+0.00%)
Apr 16, 2014 4.780 4.860 4.750 4.780 118,371 +0.03(+0.63%)
Apr 15, 2014 4.820 4.820 4.740 4.750 378,037 -0.07(-1.45%)
Apr 14, 2014 4.750 4.870 4.750 4.820 124,609 +0.05(+1.05%)
Apr 11, 2014 4.810 4.810 4.750 4.770 88,743 -0.03(-0.63%)
Apr 10, 2014 4.870 4.890 4.780 4.800 149,090 -0.06(-1.23%)
Apr 09, 2014 4.810 4.880 4.810 4.860 151,200 +0.08(+1.67%)
Apr 08, 2014 4.790 4.830 4.750 4.780 175,384 +0.02(+0.42%)
Apr 07, 2014 4.750 4.780 4.730 4.760 112,178 +0.03(+0.63%)
Apr 04, 2014 4.750 4.800 4.710 4.730 145,151 -0.02(-0.42%)
Apr 03, 2014 4.780 4.800 4.740 4.750 274,763 -0.02(-0.42%)
Apr 02, 2014 4.640 4.780 4.640 4.770 285,048 +0.17(+3.70%)
Apr 01, 2014 4.610 4.690 4.600 4.600 220,884 -0.03(-0.65%)
Mar 31, 2014 4.550 4.660 4.530 4.630 574,023 +0.17(+3.81%)
Mar 28, 2014 4.510 4.520 4.450 4.460 119,724 -0.05(-1.11%)
Mar 27, 2014 4.550 4.550 4.500 4.510 83,035 -0.07(-1.53%)
Mar 26, 2014 4.550 4.600 4.550 4.580 106,137 +0.02(+0.44%)
Mar 25, 2014 4.540 4.580 4.530 4.560 165,194 +0.03(+0.66%)
Mar 24, 2014 4.560 4.590 4.500 4.530 280,209 -0.04(-0.88%)
Mar 21, 2014 4.550 4.600 4.510 4.570 248,445 +0.06(+1.33%)
Mar 20, 2014 4.460 4.540 4.440 4.510 308,473 +0.06(+1.35%)
Mar 19, 2014 4.500 4.500 4.450 4.450 286,984 -0.06(-1.33%)
Mar 18, 2014 4.470 4.535 4.460 4.510 173,533 +0.03(+0.67%)
Mar 17, 2014 4.520 4.580 4.450 4.480 223,227 -0.01(-0.22%)
Mar 14, 2014 4.530 4.560 4.480 4.490 180,531 -0.06(-1.32%)
Mar 13, 2014 4.450 4.560 4.450 4.550 110,486 +0.08(+1.79%)
Mar 12, 2014 4.490 4.500 4.450 4.470 134,609 -0.03(-0.67%)
Mar 11, 2014 4.570 4.570 4.480 4.500 182,251 -0.04(-0.88%)
Mar 10, 2014 4.590 4.610 4.520 4.540 254,829 -0.08(-1.73%)
Mar 07, 2014 4.490 4.620 4.480 4.620 252,309 +0.13(+2.90%)
Mar 06, 2014 4.520 4.530 4.480 4.490 152,073 -0.03(-0.66%)
Mar 05, 2014 4.510 4.540 4.500 4.520 155,016 +0.02(+0.44%)
Mar 04, 2014 4.490 4.570 4.480 4.500 232,165 +0.03(+0.67%)
Mar 03, 2014 4.590 4.590 4.470 4.470 267,017 -0.10(-2.19%)
Feb 28, 2014 4.600 4.650 4.550 4.570 257,151 +0.01(+0.22%)
Feb 27, 2014 4.470 4.580 4.450 4.560 289,317 +0.12(+2.70%)
Feb 26, 2014 4.480 4.490 4.430 4.440 171,897 -0.03(-0.67%)
Feb 25, 2014 4.400 4.500 4.400 4.470 244,733 +0.07(+1.59%)
Feb 24, 2014 4.360 4.410 4.360 4.400 215,950 +0.03(+0.69%)
Feb 21, 2014 4.370 4.400 4.350 4.370 166,406 +0.00(+0.00%)
Feb 20, 2014 4.400 4.410 4.370 4.370 175,992 -0.03(-0.68%)
Feb 19, 2014 4.400 4.440 4.360 4.400 322,357 +0.01(+0.23%)
Feb 18, 2014 4.440 4.440 4.390 4.390 261,632 -0.06(-1.35%)
Feb 14, 2014 4.450 4.450 4.450 0 +0.02(+0.45%)
Feb 13, 2014 4.380 4.490 4.370 4.430 377,873 +0.06(+1.37%)
Feb 12, 2014 4.440 4.440 4.370 4.370 312,699 -0.04(-0.91%)
Feb 11, 2014 4.440 4.470 4.400 4.410 239,769 +0.00(+0.00%)
Feb 10, 2014 4.580 4.580 4.400 4.410 325,038 -0.13(-2.86%)
Feb 07, 2014 4.650 4.660 4.470 4.540 414,194 -0.03(-0.66%)
Feb 06, 2014 4.450 4.590 4.400 4.570 506,001 +0.18(+4.10%)
Feb 05, 2014 4.350 4.480 4.340 4.390 504,854 +0.08(+1.86%)
Feb 04, 2014 4.370 4.400 4.300 4.310 585,841 -0.04(-0.92%)
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