ROGERS SUGAR (TSX: RSI)
4.340 CAD  +0.030 (+0.70%)
Streaming Delayed Price  /  Updated: 4:17 PM EST, Feb 5, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 05, 2016 4.310 4.340 4.300 4.340 149,882 +0.03(+0.70%)
Feb 04, 2016 4.260 4.330 4.260 4.310 155,696 +0.06(+1.41%)
Feb 03, 2016 4.220 4.290 4.210 4.250 73,213 +0.05(+1.19%)
Feb 02, 2016 4.280 4.320 4.160 4.200 201,924 -0.02(-0.47%)
Feb 01, 2016 4.180 4.240 4.140 4.220 127,450 +0.04(+0.96%)
Jan 29, 2016 4.090 4.200 4.070 4.180 198,750 +0.09(+2.20%)
Jan 28, 2016 4.100 4.100 4.060 4.090 110,508 +0.02(+0.49%)
Jan 27, 2016 4.090 4.100 4.070 4.070 127,692 +0.01(+0.25%)
Jan 26, 2016 4.070 4.100 4.040 4.060 167,542 +0.03(+0.74%)
Jan 25, 2016 4.070 4.100 4.010 4.030 111,682 -0.01(-0.25%)
Jan 22, 2016 4.100 4.100 4.020 4.040 139,862 -0.06(-1.46%)
Jan 21, 2016 4.080 4.100 4.060 4.100 106,799 +0.02(+0.49%)
Jan 20, 2016 4.160 4.180 4.030 4.080 168,129 -0.08(-1.92%)
Jan 19, 2016 4.050 4.190 4.030 4.160 149,747 +0.12(+2.97%)
Jan 18, 2016 4.100 4.120 4.030 4.040 61,221 -0.09(-2.18%)
Jan 15, 2016 4.020 4.170 4.020 4.130 118,284 +0.04(+0.98%)
Jan 14, 2016 4.080 4.100 4.020 4.090 98,245 +0.01(+0.25%)
Jan 13, 2016 4.060 4.110 4.040 4.080 86,496 +0.01(+0.25%)
Jan 12, 2016 4.060 4.090 4.000 4.070 124,421 +0.02(+0.49%)
Jan 11, 2016 4.170 4.200 4.000 4.050 141,641 -0.13(-3.11%)
Jan 08, 2016 4.150 4.180 4.130 4.180 65,672 +0.05(+1.21%)
Jan 07, 2016 4.220 4.220 4.120 4.130 120,314 -0.07(-1.67%)
Jan 06, 2016 4.200 4.220 4.160 4.200 87,546 -0.01(-0.24%)
Jan 05, 2016 4.200 4.220 4.180 4.210 66,386 +0.03(+0.72%)
Jan 04, 2016 4.220 4.220 4.160 4.180 57,092 -0.06(-1.42%)
Dec 31, 2015 4.240 4.240 4.240 0 +0.01(+0.24%)
Dec 30, 2015 4.210 4.250 4.200 4.230 44,407 +0.01(+0.24%)
Dec 29, 2015 4.260 4.260 4.210 4.220 38,721 -0.05(-1.17%)
Dec 24, 2015 4.270 4.270 4.270 0 +0.04(+0.95%)
Dec 23, 2015 4.220 4.260 4.200 4.230 88,645 +0.00(+0.00%)
Dec 22, 2015 4.240 4.250 4.200 4.230 43,238 -0.01(-0.24%)
Dec 21, 2015 4.210 4.290 4.170 4.240 101,053 +0.03(+0.71%)
Dec 18, 2015 4.240 4.260 4.150 4.210 92,222 -0.04(-0.94%)
Dec 17, 2015 4.220 4.280 4.200 4.250 104,522 +0.02(+0.47%)
Dec 16, 2015 4.120 4.240 4.120 4.230 91,612 +0.11(+2.67%)
Dec 15, 2015 4.120 4.180 4.080 4.120 220,482 -0.05(-1.20%)
Dec 14, 2015 4.170 4.180 4.100 4.170 102,339 +0.00(+0.00%)
Dec 11, 2015 4.110 4.200 4.110 4.170 79,036 +0.05(+1.21%)
Dec 10, 2015 4.140 4.140 4.080 4.120 62,058 -0.02(-0.48%)
Dec 09, 2015 4.140 4.160 4.080 4.140 90,868 +0.03(+0.73%)
Dec 08, 2015 4.250 4.260 4.070 4.110 168,866 -0.15(-3.52%)
Dec 07, 2015 4.250 4.280 4.250 4.260 52,282 -0.01(-0.23%)
Dec 04, 2015 4.270 4.330 4.260 4.270 76,574 -0.02(-0.47%)
Dec 03, 2015 4.360 4.360 4.280 4.290 104,551 -0.07(-1.61%)
Dec 02, 2015 4.360 4.380 4.310 4.360 87,222 -0.02(-0.46%)
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