ROGERS SUGAR (TSX: RSI)
4.600 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EST, Dec 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2014 4.680 4.720 4.570 4.610 159,798 -0.05(-1.07%)
Nov 28, 2014 4.630 4.690 4.600 4.660 134,392 +0.03(+0.65%)
Nov 27, 2014 4.660 4.690 4.620 4.630 89,571 -0.05(-1.07%)
Nov 26, 2014 4.660 4.710 4.610 4.680 175,832 +0.01(+0.21%)
Nov 25, 2014 4.710 4.710 4.540 4.670 1,206,301 -0.05(-1.06%)
Nov 24, 2014 4.760 4.780 4.680 4.720 134,419 -0.07(-1.46%)
Nov 21, 2014 4.700 4.800 4.700 4.790 120,205 +0.06(+1.27%)
Nov 20, 2014 4.540 4.750 4.540 4.730 245,501 +0.15(+3.28%)
Nov 19, 2014 4.630 4.680 4.550 4.580 324,309 -0.20(-4.18%)
Nov 18, 2014 4.770 4.820 4.680 4.780 124,388 -0.02(-0.42%)
Nov 17, 2014 4.810 4.830 4.780 4.800 134,268 -0.04(-0.83%)
Nov 14, 2014 4.840 4.850 4.790 4.840 86,722 -0.01(-0.21%)
Nov 13, 2014 4.770 4.850 4.760 4.850 128,119 +0.05(+1.04%)
Nov 12, 2014 4.870 4.870 4.800 4.800 78,131 -0.07(-1.44%)
Nov 11, 2014 4.840 4.890 4.820 4.870 200,979 +0.03(+0.62%)
Nov 10, 2014 4.780 4.890 4.780 4.840 207,064 +0.05(+1.04%)
Nov 07, 2014 4.700 4.820 4.700 4.790 434,231 +0.16(+3.46%)
Nov 06, 2014 4.580 4.635 4.530 4.630 112,833 +0.09(+1.98%)
Nov 05, 2014 4.500 4.570 4.490 4.540 98,262 +0.03(+0.67%)
Nov 04, 2014 4.500 4.530 4.460 4.510 112,677 +0.03(+0.67%)
Nov 03, 2014 4.460 4.510 4.450 4.480 120,141 +0.04(+0.90%)
Oct 31, 2014 4.460 4.470 4.430 4.440 177,764 +0.00(+0.00%)
Oct 30, 2014 4.470 4.480 4.430 4.440 167,876 -0.02(-0.45%)
Oct 29, 2014 4.520 4.530 4.460 4.460 152,213 -0.06(-1.33%)
Oct 28, 2014 4.500 4.570 4.480 4.520 134,282 +0.05(+1.12%)
Oct 27, 2014 4.500 4.520 4.460 4.470 151,400 -0.04(-0.89%)
Oct 24, 2014 4.570 4.570 4.480 4.510 138,265 -0.02(-0.44%)
Oct 23, 2014 4.470 4.580 4.470 4.530 111,548 +0.07(+1.57%)
Oct 22, 2014 4.640 4.640 4.460 4.460 169,234 -0.17(-3.67%)
Oct 21, 2014 4.570 4.660 4.570 4.630 140,919 +0.08(+1.76%)
Oct 20, 2014 4.490 4.580 4.490 4.550 191,516 +0.07(+1.56%)
Oct 17, 2014 4.460 4.490 4.400 4.480 172,414 +0.05(+1.13%)
Oct 16, 2014 4.410 4.470 4.340 4.430 176,792 +0.05(+1.14%)
Oct 15, 2014 4.410 4.430 4.280 4.380 302,892 -0.05(-1.13%)
Oct 14, 2014 4.500 4.510 4.420 4.430 131,044 -0.08(-1.77%)
Oct 10, 2014 4.510 4.510 4.510 0 +0.05(+1.12%)
Oct 09, 2014 4.460 4.470 4.400 4.460 106,251 +0.02(+0.45%)
Oct 08, 2014 4.480 4.490 4.410 4.440 116,975 -0.07(-1.55%)
Oct 07, 2014 4.530 4.560 4.400 4.510 175,179 -0.04(-0.88%)
Oct 06, 2014 4.580 4.640 4.540 4.550 96,017 -0.04(-0.87%)
Oct 03, 2014 4.520 4.600 4.470 4.590 109,838 +0.11(+2.46%)
Oct 02, 2014 4.560 4.580 4.380 4.480 272,619 -0.12(-2.61%)
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