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 )

5.650 -0.040 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Nov 30, 2011 5.120 5.140 5.070 5.130 139,186 +0.02(+0.39%)
Nov 29, 2011 5.130 5.140 5.100 5.110 58,669 -0.01(-0.20%)
Nov 28, 2011 5.130 5.130 5.100 5.120 55,343 -0.01(-0.19%)
Nov 25, 2011 5.110 5.130 5.060 5.130 525,840 +0.03(+0.59%)
Nov 24, 2011 5.050 5.100 5.040 5.100 47,775 +0.06(+1.19%)
Nov 23, 2011 5.100 5.100 5.040 5.040 83,483 -0.06(-1.18%)
Nov 22, 2011 5.080 5.130 5.080 5.100 64,081 +0.00(+0.00%)
Nov 21, 2011 5.120 5.120 5.070 5.100 31,590 -0.02(-0.39%)
Nov 18, 2011 5.100 5.130 5.090 5.120 65,368 +0.05(+0.99%)
Nov 17, 2011 5.160 5.160 5.060 5.070 249,157 -0.09(-1.74%)
Nov 16, 2011 5.190 5.200 5.150 5.160 63,180 -0.01(-0.19%)
Nov 15, 2011 5.140 5.200 5.120 5.170 42,055 +0.03(+0.58%)
Nov 14, 2011 5.200 5.200 5.110 5.140 33,843 -0.05(-0.96%)
Nov 11, 2011 5.180 5.190 5.100 5.190 22,167 +0.01(+0.19%)
Nov 10, 2011 5.230 5.230 5.100 5.180 133,904 -0.03(-0.58%)
Nov 09, 2011 5.230 5.250 5.180 5.210 76,254 -0.02(-0.38%)
Nov 08, 2011 5.170 5.230 5.160 5.230 41,102 +0.06(+1.16%)
Nov 07, 2011 5.180 5.180 5.150 5.170 48,803 +0.02(+0.39%)
Nov 04, 2011 5.150 5.190 5.140 5.150 23,862 +0.02(+0.39%)
Nov 03, 2011 5.180 5.190 5.130 5.130 48,324 -0.03(-0.58%)
Nov 02, 2011 5.180 5.200 5.150 5.160 56,784 -0.01(-0.19%)
Nov 01, 2011 5.180 5.180 5.130 5.170 23,267 -0.04(-0.77%)
Oct 31, 2011 5.180 5.220 5.160 5.210 62,727 +0.04(+0.77%)
Oct 28, 2011 5.150 5.170 5.110 5.170 46,058 +0.02(+0.39%)
Oct 27, 2011 5.130 5.150 5.120 5.150 77,444 +0.02(+0.39%)
Oct 26, 2011 5.150 5.150 5.110 5.130 55,067 +0.00(+0.00%)
Oct 25, 2011 5.130 5.150 5.100 5.130 15,685 -0.02(-0.39%)
Oct 24, 2011 5.140 5.150 5.100 5.150 64,560 +0.00(+0.00%)
Oct 21, 2011 5.110 5.150 5.080 5.150 67,294 +0.07(+1.38%)
Oct 20, 2011 5.120 5.120 5.060 5.080 40,134 -0.02(-0.39%)
Oct 19, 2011 5.100 5.120 5.090 5.100 57,232 +0.00(+0.00%)
Oct 18, 2011 5.100 5.140 5.080 5.100 20,193 +0.01(+0.20%)
Oct 17, 2011 5.150 5.150 5.070 5.090 50,652 -0.04(-0.78%)
Oct 14, 2011 5.160 5.170 5.100 5.130 37,670 -0.01(-0.19%)
Oct 13, 2011 5.090 5.150 5.070 5.140 17,769 +0.01(+0.19%)
Oct 12, 2011 5.070 5.150 5.070 5.130 111,456 +0.08(+1.58%)
Oct 11, 2011 5.070 5.090 5.000 5.050 105,101 +0.02(+0.40%)
Oct 07, 2011 5.020 5.070 5.000 5.030 31,521 +0.01(+0.20%)
Oct 06, 2011 5.040 5.060 5.020 5.020 66,383 -0.01(-0.20%)
Oct 05, 2011 5.030 5.060 5.010 5.030 56,719 +0.07(+1.41%)
Oct 04, 2011 5.020 5.070 4.850 4.960 171,117 -0.08(-1.59%)
Oct 03, 2011 5.100 5.100 4.970 5.040 63,546 -0.06(-1.18%)
Sep 30, 2011 5.060 5.130 5.040 5.100 54,039 +0.02(+0.39%)
Sep 29, 2011 5.160 5.160 5.030 5.080 98,204 -0.08(-1.55%)
Sep 28, 2011 5.190 5.190 5.140 5.160 46,924 -0.06(-1.15%)
Sep 27, 2011 5.150 5.240 5.150 5.220 154,257 +0.07(+1.36%)
Sep 26, 2011 5.150 5.150 5.100 5.150 42,615 +0.00(+0.00%)
Sep 23, 2011 5.150 5.170 5.120 5.150 78,341 +0.00(+0.00%)
Sep 22, 2011 5.150 5.190 5.150 5.150 77,293 -0.05(-0.96%)
Sep 21, 2011 5.170 5.200 5.170 5.200 36,818 +0.05(+0.97%)
Sep 20, 2011 5.160 5.200 5.150 5.150 32,703 +0.02(+0.39%)
Sep 19, 2011 5.170 5.200 5.130 5.130 57,370 -0.04(-0.77%)
Sep 16, 2011 5.200 5.200 5.170 5.170 86,822 -0.03(-0.58%)
Sep 15, 2011 5.150 5.200 5.140 5.200 95,865 +0.05(+0.97%)
Sep 14, 2011 5.150 5.150 5.090 5.150 42,632 +0.03(+0.59%)
Sep 13, 2011 5.130 5.150 5.100 5.120 71,635 -0.03(-0.58%)
Sep 12, 2011 5.190 5.190 5.120 5.150 87,541 -0.04(-0.77%)
Sep 09, 2011 5.170 5.190 5.170 5.190 44,001 +0.01(+0.19%)
Sep 08, 2011 5.190 5.190 5.170 5.180 31,509 -0.02(-0.38%)
Sep 07, 2011 5.170 5.200 5.170 5.200 61,067 +0.01(+0.19%)
Sep 06, 2011 5.180 5.190 5.150 5.190 25,319 -0.01(-0.19%)
Sep 02, 2011 5.190 5.200 5.150 5.200 48,645 +0.01(+0.19%)
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.