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 (%)
Mar 31, 2015 4.560 4.580 4.520 4.520 84,295 -0.02(-0.44%)
Mar 30, 2015 4.600 4.600 4.540 4.540 95,083 -0.09(-1.94%)
Mar 27, 2015 4.600 4.630 4.520 4.630 138,558 -0.02(-0.43%)
Mar 26, 2015 4.640 4.680 4.610 4.650 81,935 +0.01(+0.22%)
Mar 25, 2015 4.640 4.650 4.590 4.640 94,834 +0.01(+0.22%)
Mar 24, 2015 4.580 4.630 4.560 4.630 90,723 +0.06(+1.31%)
Mar 23, 2015 4.540 4.580 4.510 4.570 128,693 +0.01(+0.22%)
Mar 20, 2015 4.460 4.570 4.460 4.560 153,182 +0.12(+2.70%)
Mar 19, 2015 4.640 4.650 4.380 4.440 652,900 -0.23(-4.93%)
Mar 18, 2015 4.730 4.730 4.670 4.670 104,864 -0.08(-1.68%)
Mar 17, 2015 4.760 4.780 4.740 4.750 54,241 -0.03(-0.63%)
Mar 16, 2015 4.750 4.790 4.740 4.780 93,961 +0.01(+0.21%)
Mar 13, 2015 4.750 4.770 4.750 4.770 25,246 +0.02(+0.42%)
Mar 12, 2015 4.750 4.780 4.730 4.750 96,965 -0.01(-0.21%)
Mar 11, 2015 4.740 4.760 4.740 4.760 82,456 +0.00(+0.00%)
Mar 10, 2015 4.750 4.760 4.710 4.760 125,474 +0.01(+0.21%)
Mar 09, 2015 4.780 4.780 4.750 4.750 42,778 -0.04(-0.84%)
Mar 06, 2015 4.750 4.790 4.710 4.790 145,306 +0.03(+0.63%)
Mar 05, 2015 4.640 4.760 4.640 4.760 175,067 +0.11(+2.37%)
Mar 04, 2015 4.680 4.640 4.650 43,758 -0.02(-0.43%)
Mar 03, 2015 4.680 4.680 4.660 4.670 27,650 +0.00(+0.00%)
Mar 02, 2015 4.690 4.690 4.660 4.670 16,814 -0.01(-0.21%)
Feb 27, 2015 4.640 4.690 4.630 4.680 58,896 +0.04(+0.86%)
Feb 26, 2015 4.610 4.650 4.610 4.640 41,440 +0.03(+0.65%)
Feb 25, 2015 4.610 4.650 4.600 4.610 72,976 -0.02(-0.43%)
Feb 24, 2015 4.600 4.640 4.600 4.630 59,211 +0.01(+0.22%)
Feb 23, 2015 4.630 4.650 4.580 4.620 75,929 -0.01(-0.22%)
Feb 20, 2015 4.580 4.635 4.580 4.630 49,277 +0.05(+1.09%)
Feb 19, 2015 4.570 4.600 4.550 4.580 70,483 +0.04(+0.88%)
Feb 18, 2015 4.580 4.580 4.530 4.540 75,099 -0.01(-0.22%)
Feb 17, 2015 4.590 4.630 4.510 4.550 201,376 -0.08(-1.73%)
Feb 13, 2015 4.630 4.630 4.630 0 -0.04(-0.86%)
Feb 12, 2015 4.720 4.720 4.670 4.670 159,824 -0.05(-1.06%)
Feb 11, 2015 4.670 4.720 4.670 4.720 81,622 +0.03(+0.64%)
Feb 10, 2015 4.650 4.710 4.610 4.690 131,369 +0.03(+0.64%)
Feb 09, 2015 4.660 4.690 4.650 4.660 64,191 -0.01(-0.21%)
Feb 06, 2015 4.690 4.700 4.640 4.670 92,208 -0.01(-0.21%)
Feb 05, 2015 4.630 4.680 4.630 4.680 130,574 +0.05(+1.08%)
Feb 04, 2015 4.650 4.650 4.620 4.630 71,730 +0.00(+0.00%)
Feb 03, 2015 4.600 4.650 4.600 4.630 111,117 +0.01(+0.22%)
Feb 02, 2015 4.580 4.620 4.560 4.620 143,252 +0.05(+1.09%)
Jan 30, 2015 4.580 4.580 4.520 4.570 95,701 +0.02(+0.44%)
Jan 29, 2015 4.580 4.610 4.520 4.550 107,606 -0.02(-0.44%)
Jan 28, 2015 4.570 4.580 4.550 4.570 65,265 +0.01(+0.22%)
Jan 27, 2015 4.510 4.560 4.490 4.560 66,472 +0.03(+0.66%)
Jan 26, 2015 4.540 4.550 4.510 4.530 133,437 +0.03(+0.67%)
Jan 23, 2015 4.520 4.560 4.460 4.500 106,888 +0.01(+0.22%)
Jan 22, 2015 4.480 4.510 4.450 4.490 59,969 +0.06(+1.35%)
Jan 21, 2015 4.430 4.460 4.420 4.430 67,951 +0.02(+0.45%)
Jan 20, 2015 4.460 4.470 4.410 4.410 129,499 -0.03(-0.68%)
Jan 19, 2015 4.440 4.480 4.420 4.440 52,598 +0.00(+0.00%)
Jan 16, 2015 4.510 4.510 4.410 4.440 78,752 -0.04(-0.89%)
Jan 15, 2015 4.450 4.510 4.440 4.480 56,580 +0.01(+0.22%)
Jan 14, 2015 4.480 4.490 4.410 4.470 81,323 -0.02(-0.45%)
Jan 13, 2015 4.490 4.510 4.440 4.490 84,782 +0.03(+0.67%)
Jan 12, 2015 4.650 4.650 4.420 4.460 309,690 -0.17(-3.67%)
Jan 09, 2015 4.620 4.640 4.570 4.630 79,185 +0.06(+1.31%)
Jan 08, 2015 4.580 4.640 4.510 4.570 143,872 +0.04(+0.88%)
Jan 07, 2015 4.570 4.590 4.530 4.530 83,145 -0.05(-1.09%)
Jan 06, 2015 4.700 4.700 4.560 4.580 131,332 -0.11(-2.35%)
Jan 05, 2015 4.710 4.730 4.620 4.690 75,598 -0.04(-0.85%)
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.