ROGERS SUGAR (TSX: RSI)
4.640 CAD  +0.030 (+0.65%)
Streaming Delayed Price  /  Updated: 4:00 PM EST, Feb 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 26, 2015 4.610 4.650 4.610 4.640 41,440 +0.03(+0.65%)
Feb 25, 2015 4.610 4.650 4.600 4.610 72,976 -0.02(-0.43%)
Feb 24, 2015 4.600 4.640 4.600 4.630 59,211 +0.01(+0.22%)
Feb 23, 2015 4.630 4.650 4.580 4.620 75,929 -0.01(-0.22%)
Feb 20, 2015 4.580 4.640 4.580 4.630 49,277 +0.05(+1.09%)
Feb 19, 2015 4.570 4.600 4.550 4.580 70,483 +0.04(+0.88%)
Feb 18, 2015 4.580 4.580 4.530 4.540 75,099 -0.01(-0.22%)
Feb 17, 2015 4.590 4.630 4.510 4.550 201,376 -0.08(-1.73%)
Feb 13, 2015 4.630 4.630 4.630 0 -0.04(-0.86%)
Feb 12, 2015 4.720 4.720 4.670 4.670 159,824 -0.05(-1.06%)
Feb 11, 2015 4.670 4.720 4.670 4.720 81,622 +0.03(+0.64%)
Feb 10, 2015 4.650 4.710 4.610 4.690 131,369 +0.03(+0.64%)
Feb 09, 2015 4.660 4.690 4.650 4.660 64,191 -0.01(-0.21%)
Feb 06, 2015 4.690 4.700 4.640 4.670 92,208 -0.01(-0.21%)
Feb 05, 2015 4.630 4.680 4.630 4.680 130,574 +0.05(+1.08%)
Feb 04, 2015 4.650 4.650 4.620 4.630 71,730 +0.00(+0.00%)
Feb 03, 2015 4.600 4.650 4.600 4.630 111,117 +0.01(+0.22%)
Feb 02, 2015 4.580 4.620 4.560 4.620 143,252 +0.05(+1.09%)
Jan 30, 2015 4.580 4.580 4.520 4.570 95,701 +0.02(+0.44%)
Jan 29, 2015 4.580 4.610 4.520 4.550 107,606 -0.02(-0.44%)
Jan 28, 2015 4.570 4.580 4.550 4.570 65,265 +0.01(+0.22%)
Jan 27, 2015 4.510 4.560 4.490 4.560 66,472 +0.03(+0.66%)
Jan 26, 2015 4.540 4.550 4.510 4.530 133,437 +0.03(+0.67%)
Jan 23, 2015 4.520 4.560 4.460 4.500 106,888 +0.01(+0.22%)
Jan 22, 2015 4.480 4.510 4.450 4.490 59,969 +0.06(+1.35%)
Jan 21, 2015 4.430 4.460 4.420 4.430 67,951 +0.02(+0.45%)
Jan 20, 2015 4.460 4.470 4.410 4.410 129,499 -0.03(-0.68%)
Jan 19, 2015 4.440 4.480 4.420 4.440 52,598 +0.00(+0.00%)
Jan 16, 2015 4.510 4.510 4.410 4.440 78,752 -0.04(-0.89%)
Jan 15, 2015 4.450 4.510 4.440 4.480 56,580 +0.01(+0.22%)
Jan 14, 2015 4.480 4.490 4.410 4.470 81,323 -0.02(-0.45%)
Jan 13, 2015 4.490 4.510 4.440 4.490 84,782 +0.03(+0.67%)
Jan 12, 2015 4.650 4.650 4.420 4.460 309,690 -0.17(-3.67%)
Jan 09, 2015 4.620 4.640 4.570 4.630 79,185 +0.06(+1.31%)
Jan 08, 2015 4.580 4.640 4.510 4.570 143,872 +0.04(+0.88%)
Jan 07, 2015 4.570 4.590 4.530 4.530 83,145 -0.05(-1.09%)
Jan 06, 2015 4.700 4.700 4.560 4.580 131,332 -0.11(-2.35%)
Jan 05, 2015 4.710 4.730 4.620 4.690 75,598 -0.04(-0.85%)
Jan 02, 2015 4.770 4.770 4.670 4.730 63,124 -0.02(-0.42%)
Dec 31, 2014 4.750 4.750 4.750 0 +0.03(+0.64%)
Dec 30, 2014 4.690 4.720 4.650 4.720 85,559 +0.02(+0.43%)
Dec 29, 2014 4.660 4.720 4.630 4.700 87,676 -0.02(-0.42%)
Dec 24, 2014 4.720 4.720 4.720 0 +0.04(+0.85%)
Dec 23, 2014 4.620 4.680 4.620 4.680 85,039 +0.03(+0.65%)
Dec 22, 2014 4.630 4.670 4.570 4.650 68,695 +0.03(+0.65%)
Dec 19, 2014 4.570 4.640 4.570 4.620 104,226 +0.02(+0.43%)
Dec 18, 2014 4.570 4.600 4.520 4.600 152,163 +0.06(+1.32%)
Dec 17, 2014 4.570 4.580 4.520 4.540 165,162 -0.02(-0.44%)
Dec 16, 2014 4.620 4.560 133,463 +0.03(+0.66%)
Dec 15, 2014 4.600 4.640 4.530 4.530 118,533 -0.08(-1.74%)
Dec 12, 2014 4.640 4.640 4.580 4.610 77,805 -0.03(-0.65%)
Dec 11, 2014 4.600 4.640 4.580 4.640 97,546 +0.08(+1.75%)
Dec 10, 2014 4.610 4.640 4.560 4.560 154,205 -0.07(-1.51%)
Dec 09, 2014 4.670 4.700 4.620 4.630 119,032 -0.05(-1.07%)
Dec 08, 2014 4.640 4.680 4.640 4.680 123,979 +0.02(+0.43%)
Dec 05, 2014 4.620 4.630 4.610 4.660 70,972 +0.04(+0.87%)
Dec 04, 2014 4.690 4.690 4.600 4.620 86,867 -0.08(-1.70%)
Dec 03, 2014 4.680 4.720 4.680 4.700 237,992 +0.03(+0.64%)
Dec 02, 2014 4.630 4.700 4.620 4.670 110,936 +0.06(+1.30%)
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