ROGERS SUGAR (TSX: RSI)
4.270 CAD  +0.070 (+1.67%)
Streaming Delayed Price  /  Updated: 3:59 PM EDT, Sep 4, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 04, 2015 4.250 4.270 4.200 4.270 29,327 +0.07(+1.67%)
Sep 03, 2015 4.220 4.270 4.200 4.200 28,461 +0.00(+0.00%)
Sep 02, 2015 4.290 4.290 4.200 4.200 31,472 -0.02(-0.47%)
Sep 01, 2015 4.300 4.370 4.200 4.220 50,091 -0.12(-2.76%)
Aug 31, 2015 4.200 4.370 4.200 4.340 77,859 +0.16(+3.83%)
Aug 28, 2015 4.170 4.270 4.150 4.180 133,338 +0.00(+0.00%)
Aug 27, 2015 4.240 4.340 4.160 4.180 129,939 -0.05(-1.18%)
Aug 26, 2015 4.160 4.240 4.150 4.230 68,308 +0.08(+1.93%)
Aug 25, 2015 4.190 4.260 4.090 4.150 125,601 +0.11(+2.72%)
Aug 24, 2015 3.970 4.140 3.860 4.040 196,177 -0.21(-4.94%)
Aug 21, 2015 4.270 4.270 4.150 4.250 144,265 -0.04(-0.93%)
Aug 20, 2015 4.380 4.380 4.270 4.290 66,393 -0.10(-2.28%)
Aug 19, 2015 4.380 4.390 4.250 4.390 140,549 +0.00(+0.00%)
Aug 18, 2015 4.430 4.440 4.340 4.390 123,495 -0.03(-0.68%)
Aug 17, 2015 4.440 4.450 4.420 4.420 30,756 -0.02(-0.45%)
Aug 14, 2015 4.420 4.480 4.410 4.440 62,810 +0.01(+0.23%)
Aug 13, 2015 4.420 4.430 4.400 4.430 52,721 +0.00(+0.00%)
Aug 12, 2015 4.450 4.470 4.420 4.430 60,693 -0.02(-0.45%)
Aug 11, 2015 4.480 4.490 4.450 4.450 43,215 -0.04(-0.89%)
Aug 10, 2015 4.490 4.490 4.470 4.490 54,170 +0.01(+0.22%)
Aug 07, 2015 4.510 4.520 4.470 4.480 66,020 -0.02(-0.44%)
Aug 06, 2015 4.550 4.550 4.500 4.500 37,521 -0.05(-1.10%)
Aug 05, 2015 4.530 4.570 4.530 4.550 41,145 +0.00(+0.00%)
Aug 04, 2015 4.510 4.550 4.510 4.550 45,149 +0.00(+0.00%)
Jul 31, 2015 4.550 4.550 4.550 0 +0.06(+1.34%)
Jul 30, 2015 4.490 4.570 4.490 4.490 82,856 +0.00(+0.00%)
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%)
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