ROGERS SUGAR (TSX: RSI)
4.640 CAD  -0.060 (-1.28%)
Streaming Delayed Price  /  Updated: 2:18 PM EDT, Oct 1, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2014 4.670 4.720 4.650 4.700 76,796 +0.03(+0.64%)
Sep 29, 2014 4.690 4.690 4.650 4.670 80,395 -0.07(-1.48%)
Sep 26, 2014 4.710 4.740 4.660 4.740 117,901 -0.02(-0.42%)
Sep 25, 2014 4.760 4.780 4.740 4.760 90,967 +0.02(+0.42%)
Sep 24, 2014 4.710 4.755 4.710 4.740 67,022 +0.05(+1.07%)
Sep 23, 2014 4.720 4.730 4.680 4.690 88,945 -0.05(-1.05%)
Sep 22, 2014 4.700 4.740 4.680 4.740 74,305 +0.03(+0.64%)
Sep 19, 2014 4.720 4.730 4.670 4.710 127,604 +0.00(+0.00%)
Sep 18, 2014 4.700 4.730 4.680 4.710 75,448 +0.02(+0.43%)
Sep 17, 2014 4.710 4.720 4.660 4.690 61,970 +0.01(+0.21%)
Sep 16, 2014 4.730 4.730 4.660 4.680 121,771 -0.03(-0.64%)
Sep 15, 2014 4.730 4.730 4.680 4.710 97,203 +0.03(+0.64%)
Sep 12, 2014 4.730 4.760 4.660 4.680 225,811 -0.04(-0.85%)
Sep 11, 2014 4.780 4.810 4.700 4.720 73,287 -0.03(-0.63%)
Sep 10, 2014 4.740 4.770 4.690 4.750 65,899 +0.03(+0.64%)
Sep 09, 2014 4.640 4.730 4.640 4.720 68,381 +0.09(+1.94%)
Sep 08, 2014 4.800 4.840 4.610 4.630 167,917 -0.18(-3.74%)
Sep 05, 2014 4.830 4.840 4.780 4.810 74,405 +0.00(+0.00%)
Sep 04, 2014 4.850 4.860 4.800 4.810 82,461 -0.06(-1.23%)
Sep 03, 2014 4.870 4.880 4.850 4.870 50,902 +0.01(+0.21%)
Sep 02, 2014 4.890 4.900 4.840 4.860 85,884 -0.03(-0.61%)
Aug 29, 2014 4.890 4.890 4.890 0 +0.01(+0.20%)
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 4.830 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%)
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