ROGERS SUGAR (TSX: RSI)
4.510 CAD  +0.020 (+0.45%)
Streaming Delayed Price  /  Updated: 9:55 AM EDT, Jul 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2015 4.470 4.490 4.430 4.490 88,492 +0.04(+0.90%)
Jul 28, 2015 4.460 4.500 4.440 4.450 79,531 -0.03(-0.67%)
Jul 27, 2015 4.480 4.500 4.450 4.480 60,507 -0.02(-0.44%)
Jul 24, 2015 4.530 4.530 4.470 4.500 54,035 +0.00(+0.00%)
Jul 23, 2015 4.540 4.540 4.480 4.500 41,527 -0.03(-0.66%)
Jul 22, 2015 4.490 4.530 4.490 4.530 23,321 +0.00(+0.00%)
Jul 21, 2015 4.510 4.540 4.500 4.530 52,015 -0.01(-0.22%)
Jul 20, 2015 4.580 4.620 4.510 4.540 114,632 -0.05(-1.09%)
Jul 17, 2015 4.520 4.600 4.510 4.590 39,836 +0.06(+1.32%)
Jul 16, 2015 4.510 4.560 4.510 4.530 28,657 +0.02(+0.44%)
Jul 15, 2015 4.500 4.560 4.500 4.510 69,867 -0.01(-0.22%)
Jul 14, 2015 4.460 4.520 4.460 4.520 44,411 +0.05(+1.12%)
Jul 13, 2015 4.490 4.490 4.460 4.470 46,249 +0.01(+0.22%)
Jul 10, 2015 4.510 4.520 4.460 4.460 36,177 +0.00(+0.00%)
Jul 09, 2015 4.490 4.530 4.460 4.460 35,908 +0.00(+0.00%)
Jul 08, 2015 4.480 4.540 4.450 4.460 54,398 -0.04(-0.89%)
Jul 07, 2015 4.500 4.520 4.480 4.500 49,739 -0.01(-0.22%)
Jul 06, 2015 4.560 4.560 4.510 4.510 42,316 -0.06(-1.31%)
Jul 03, 2015 4.540 4.620 4.540 4.570 63,345 +0.06(+1.33%)
Jul 02, 2015 4.540 4.540 4.500 4.510 43,882 +0.02(+0.45%)
Jun 30, 2015 4.490 4.490 4.490 0 +0.03(+0.67%)
Jun 29, 2015 4.500 4.540 4.420 4.460 126,483 -0.03(-0.67%)
Jun 26, 2015 4.640 4.640 4.490 4.490 132,320 -0.18(-3.85%)
Jun 25, 2015 4.660 4.700 4.660 4.670 45,373 +0.00(+0.00%)
Jun 24, 2015 4.660 4.680 4.640 4.670 40,827 +0.02(+0.43%)
Jun 23, 2015 4.630 4.680 4.630 4.650 34,308 +0.01(+0.22%)
Jun 22, 2015 4.630 4.650 4.620 4.640 31,944 +0.02(+0.43%)
Jun 19, 2015 4.670 4.680 4.610 4.620 84,354 -0.04(-0.86%)
Jun 18, 2015 4.650 4.680 4.630 4.660 58,530 +0.03(+0.65%)
Jun 17, 2015 4.650 4.660 4.630 4.630 42,732 -0.01(-0.22%)
Jun 16, 2015 4.620 4.650 4.610 4.640 48,688 +0.02(+0.43%)
Jun 15, 2015 4.610 4.630 4.600 4.620 28,143 +0.00(+0.00%)
Jun 12, 2015 4.600 4.640 4.580 4.620 38,059 +0.02(+0.43%)
Jun 11, 2015 4.620 4.620 4.590 4.600 27,548 -0.02(-0.43%)
Jun 10, 2015 4.600 4.640 4.590 4.620 32,465 +0.03(+0.65%)
Jun 09, 2015 4.610 4.610 4.580 4.590 33,109 +0.00(+0.00%)
Jun 08, 2015 4.620 4.640 4.580 4.590 74,902 -0.01(-0.22%)
Jun 05, 2015 4.600 4.630 4.590 4.600 56,443 +0.00(+0.00%)
Jun 04, 2015 4.640 4.650 4.600 4.600 55,675 -0.05(-1.08%)
Jun 03, 2015 4.640 4.650 4.620 4.650 63,712 +0.03(+0.65%)
Jun 02, 2015 4.610 4.630 4.610 4.620 28,994 +0.00(+0.00%)
Jun 01, 2015 4.620 4.620 4.590 4.620 50,545 +0.01(+0.22%)
May 29, 2015 4.620 4.650 4.600 4.610 60,614 +0.00(+0.00%)
May 28, 2015 4.600 4.620 4.590 4.610 25,864 -0.02(-0.43%)
May 27, 2015 4.610 4.630 4.590 4.630 43,564 +0.02(+0.43%)
May 26, 2015 4.610 4.620 4.600 4.610 64,890 -0.03(-0.65%)
May 25, 2015 4.620 4.640 4.600 4.640 20,391 +0.02(+0.43%)
May 22, 2015 4.620 4.630 4.610 4.620 35,795 +0.00(+0.00%)
May 21, 2015 4.600 4.620 4.600 4.620 46,632 +0.01(+0.22%)
May 20, 2015 4.570 4.630 4.550 4.610 94,517 +0.05(+1.10%)
May 19, 2015 4.620 4.640 4.550 4.560 135,475 -0.06(-1.30%)
May 15, 2015 4.620 4.620 4.620 0 +0.03(+0.65%)
May 14, 2015 4.590 4.600 4.560 4.590 57,456 +0.01(+0.22%)
May 13, 2015 4.560 4.590 4.550 4.580 53,280 +0.03(+0.66%)
May 12, 2015 4.550 4.580 4.550 4.550 93,589 +0.00(+0.00%)
May 11, 2015 4.550 4.570 4.550 4.550 100,041 +0.00(+0.00%)
May 08, 2015 4.560 4.570 4.550 4.550 31,850 -0.02(-0.44%)
May 07, 2015 4.560 4.580 4.550 4.570 85,419 +0.02(+0.44%)
May 06, 2015 4.560 4.560 4.550 4.550 122,853 +0.00(+0.00%)
May 05, 2015 4.560 4.570 4.540 4.550 131,950 +0.00(+0.00%)
May 04, 2015 4.550 4.570 4.550 4.550 81,605 -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