Rogers Sugar Inc (TSX: RSI )

5.330 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 4.120 4.130 4.060 4.060 103,732 -0.05(-1.22%)
Oct 29, 2015 4.170 4.170 4.080 4.110 100,356 +0.00(+0.00%)
Oct 28, 2015 4.180 4.180 4.100 4.110 52,438 -0.08(-1.91%)
Oct 27, 2015 4.160 4.210 4.140 4.190 86,136 +0.02(+0.48%)
Oct 26, 2015 4.150 4.190 4.120 4.170 68,154 +0.03(+0.72%)
Oct 23, 2015 4.250 4.280 4.120 4.140 139,097 -0.12(-2.82%)
Oct 22, 2015 4.230 4.270 4.200 4.260 65,680 +0.02(+0.47%)
Oct 21, 2015 4.200 4.290 4.200 4.240 53,153 +0.03(+0.71%)
Oct 20, 2015 4.190 4.250 4.180 4.210 46,408 +0.00(+0.00%)
Oct 19, 2015 4.180 4.210 4.150 4.210 43,586 +0.04(+0.96%)
Oct 16, 2015 4.180 4.270 4.170 4.170 120,616 +0.03(+0.72%)
Oct 15, 2015 4.150 4.200 4.100 4.140 55,611 +0.02(+0.49%)
Oct 14, 2015 4.180 4.250 4.120 4.120 52,622 -0.07(-1.67%)
Oct 13, 2015 4.290 4.290 4.170 4.190 54,205 -0.07(-1.64%)
Oct 09, 2015 4.260 4.260 4.260 0 +0.13(+3.15%)
Oct 08, 2015 4.130 4.200 4.080 4.130 88,211 +0.00(+0.00%)
Oct 07, 2015 4.130 4.190 4.110 4.130 89,165 +0.01(+0.24%)
Oct 06, 2015 4.150 4.200 4.100 4.120 51,484 -0.02(-0.48%)
Oct 05, 2015 4.050 4.140 4.040 4.140 71,468 +0.11(+2.73%)
Oct 02, 2015 4.040 4.080 4.000 4.030 39,944 -0.03(-0.74%)
Oct 01, 2015 4.130 4.130 4.050 4.060 46,615 -0.01(-0.25%)
Sep 30, 2015 4.040 4.110 4.010 4.070 97,706 +0.06(+1.50%)
Sep 29, 2015 4.090 3.990 4.010 82,077 -0.02(-0.50%)
Sep 28, 2015 4.160 4.170 4.030 4.030 91,072 -0.18(-4.28%)
Sep 25, 2015 4.200 4.250 4.160 4.210 53,239 +0.05(+1.20%)
Sep 24, 2015 4.210 4.210 4.160 4.160 56,929 -0.07(-1.65%)
Sep 23, 2015 4.250 4.260 4.170 4.230 37,519 -0.01(-0.24%)
Sep 22, 2015 4.180 4.250 4.150 4.240 71,543 +0.03(+0.71%)
Sep 21, 2015 4.120 4.230 4.120 4.210 70,729 +0.08(+1.94%)
Sep 18, 2015 4.040 4.180 4.020 4.130 112,011 +0.09(+2.23%)
Sep 17, 2015 4.020 4.070 3.990 4.040 115,237 +0.05(+1.25%)
Sep 16, 2015 4.110 4.110 3.980 3.990 281,962 -0.08(-1.97%)
Sep 15, 2015 4.160 4.190 4.050 4.070 165,257 -0.10(-2.40%)
Sep 14, 2015 4.230 4.230 4.150 4.170 69,485 -0.08(-1.88%)
Sep 11, 2015 4.250 4.260 4.200 4.250 28,859 -0.02(-0.47%)
Sep 10, 2015 4.230 4.270 4.210 4.270 13,928 +0.08(+1.91%)
Sep 09, 2015 4.240 4.270 4.190 4.190 48,016 -0.07(-1.64%)
Sep 08, 2015 4.290 4.290 4.220 4.260 23,708 -0.01(-0.23%)
Sep 04, 2015 4.270 4.270 4.270 0 +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%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.