Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rogers Sugar Inc (TSX: RSI )

5.830 +0.160 (+2.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 5.650 5.660 5.590 5.640 131,494 +0.02(+0.36%)
Oct 28, 2021 5.610 5.660 5.600 5.620 107,797 +0.02(+0.36%)
Oct 27, 2021 5.600 5.700 5.570 5.600 184,035 +0.00(+0.00%)
Oct 26, 2021 5.650 5.600 118,996 -0.06(-1.06%)
Oct 25, 2021 5.620 5.670 5.600 5.660 176,822 +0.04(+0.71%)
Oct 22, 2021 5.600 5.620 5.570 5.620 182,569 +0.02(+0.36%)
Oct 21, 2021 5.600 5.620 5.590 5.600 97,567 -0.01(-0.18%)
Oct 20, 2021 5.590 5.610 5.570 5.610 98,388 +0.02(+0.36%)
Oct 19, 2021 5.600 5.610 5.570 5.590 126,665 +0.01(+0.18%)
Oct 18, 2021 5.560 5.610 5.550 5.580 191,165 +0.03(+0.54%)
Oct 15, 2021 5.610 5.610 5.550 5.550 80,886 -0.06(-1.07%)
Oct 14, 2021 5.600 5.620 5.570 5.610 134,811 +0.03(+0.54%)
Oct 13, 2021 5.530 5.600 5.530 5.580 237,568 +0.05(+0.90%)
Oct 12, 2021 5.520 5.530 5.480 5.530 172,227 +0.02(+0.36%)
Oct 08, 2021 5.510 5.510 5.510 0 +0.00(+0.00%)
Oct 07, 2021 5.460 5.560 5.460 5.510 343,472 +0.06(+1.10%)
Oct 06, 2021 5.470 5.470 5.400 5.450 101,638 -0.03(-0.55%)
Oct 05, 2021 5.480 5.480 5.440 5.480 104,602 +0.02(+0.37%)
Oct 04, 2021 5.420 5.480 5.420 5.460 187,341 +0.05(+0.92%)
Oct 01, 2021 5.400 5.420 5.310 5.410 162,038 +0.01(+0.19%)
Sep 30, 2021 5.510 5.510 5.350 5.400 315,463 -0.12(-2.17%)
Sep 29, 2021 5.530 5.550 5.500 5.520 235,599 +0.00(+0.00%)
Sep 28, 2021 5.550 5.560 5.480 5.520 305,548 -0.09(-1.60%)
Sep 27, 2021 5.610 5.620 5.580 5.610 286,515 +0.02(+0.36%)
Sep 24, 2021 5.600 5.610 5.580 5.590 103,197 +0.00(+0.00%)
Sep 23, 2021 5.600 5.600 5.560 5.590 104,022 +0.01(+0.18%)
Sep 22, 2021 5.570 5.600 5.530 5.580 112,425 +0.02(+0.36%)
Sep 21, 2021 5.530 5.570 5.530 5.560 152,160 +0.05(+0.91%)
Sep 20, 2021 5.580 5.590 5.510 5.510 232,663 -0.10(-1.78%)
Sep 17, 2021 5.590 5.610 5.560 5.610 193,553 +0.01(+0.18%)
Sep 16, 2021 5.540 5.600 5.520 5.600 186,649 +0.06(+1.08%)
Sep 15, 2021 5.520 5.540 5.510 5.540 99,860 +0.03(+0.54%)
Sep 14, 2021 5.530 5.550 5.500 5.510 150,114 -0.02(-0.36%)
Sep 13, 2021 5.500 5.540 5.500 5.530 108,827 +0.03(+0.55%)
Sep 10, 2021 5.500 5.520 5.480 5.500 149,880 -0.01(-0.18%)
Sep 09, 2021 5.520 5.520 5.480 5.510 200,867 +0.01(+0.18%)
Sep 08, 2021 5.530 5.530 5.500 5.500 165,351 -0.01(-0.18%)
Sep 07, 2021 5.520 5.530 5.510 5.510 101,348 -0.01(-0.18%)
Sep 03, 2021 5.520 5.520 5.520 0 +0.02(+0.36%)
Sep 02, 2021 5.500 5.510 5.470 5.500 79,040 +0.01(+0.18%)
Sep 01, 2021 5.500 5.510 5.470 5.490 109,161 +0.00(+0.00%)
Aug 31, 2021 5.490 5.510 5.470 5.490 126,792 +0.02(+0.37%)
Aug 30, 2021 5.460 5.490 5.460 5.470 105,290 +0.00(+0.00%)
Aug 27, 2021 5.500 5.510 5.440 5.470 124,686 -0.03(-0.55%)
Aug 26, 2021 5.520 5.520 5.490 5.500 88,986 -0.03(-0.54%)
Aug 25, 2021 5.470 5.530 5.470 5.530 112,114 +0.07(+1.28%)
Aug 24, 2021 5.420 5.500 5.390 5.460 171,407 +0.04(+0.74%)
Aug 23, 2021 5.420 5.420 5.390 5.420 147,933 +0.03(+0.56%)
Aug 20, 2021 5.440 5.440 5.380 5.390 88,376 -0.01(-0.19%)
Aug 19, 2021 5.430 5.430 5.350 5.400 149,692 -0.04(-0.74%)
Aug 18, 2021 5.400 5.460 5.370 5.440 187,768 +0.04(+0.74%)
Aug 17, 2021 5.390 5.400 5.330 5.400 226,670 +0.04(+0.75%)
Aug 16, 2021 5.330 5.370 5.310 5.360 142,498 +0.03(+0.56%)
Aug 13, 2021 5.410 5.410 5.320 5.330 439,955 -0.07(-1.30%)
Aug 12, 2021 5.430 5.440 5.400 5.400 133,270 -0.04(-0.74%)
Aug 11, 2021 5.470 5.470 5.420 5.440 196,061 -0.01(-0.18%)
Aug 10, 2021 5.430 5.450 5.400 5.450 266,443 +0.02(+0.37%)
Aug 09, 2021 5.520 5.530 5.410 5.430 463,552 -0.06(-1.09%)
Aug 06, 2021 5.540 5.540 5.460 5.490 490,021 -0.03(-0.54%)
Aug 05, 2021 5.720 5.730 5.500 5.520 779,484 -0.26(-4.50%)
Aug 04, 2021 5.750 5.790 5.750 5.780 169,205 -0.02(-0.34%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.