ROGERS SUGAR (TSX: RSI)
4.520 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 10:02 AM EDT, Apr 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 4.690 4.690 4.660 4.670 16,814 -0.01(-0.21%)
Feb 27, 2015 4.640 4.690 4.630 4.680 58,896 +0.04(+0.86%)
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%)
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