ROGERS SUGAR (TSX: RSI)
4.630 CAD  -0.050 (-1.07%)
Streaming Delayed Price  /  Updated: 3:38 PM EST, Nov 27, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2014 4.700 4.720 4.560 4.600 165,909 -0.10(-2.13%)
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%)
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