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 (%)
Nov 30, 2015 4.250 4.330 4.250 4.330 129,055 +0.07(+1.64%)
Nov 27, 2015 4.290 4.330 4.200 4.260 147,136 -0.04(-0.93%)
Nov 26, 2015 4.220 4.300 4.210 4.300 95,314 +0.08(+1.90%)
Nov 25, 2015 4.230 4.260 4.180 4.220 93,995 -0.04(-0.94%)
Nov 24, 2015 4.270 4.280 4.240 4.260 58,640 -0.01(-0.23%)
Nov 23, 2015 4.280 4.270 165,419 +0.12(+2.89%)
Nov 20, 2015 4.130 4.170 4.090 4.150 127,741 +0.08(+1.97%)
Nov 19, 2015 4.070 4.120 4.060 4.070 52,246 +0.00(+0.00%)
Nov 18, 2015 4.080 4.120 4.060 4.070 62,434 -0.04(-0.97%)
Nov 17, 2015 4.100 4.140 4.050 4.110 86,957 +0.02(+0.49%)
Nov 16, 2015 4.050 4.100 4.050 4.090 90,844 +0.05(+1.24%)
Nov 13, 2015 4.060 4.080 4.040 4.040 103,529 -0.04(-0.98%)
Nov 12, 2015 4.090 4.100 4.050 4.080 54,447 +0.00(+0.00%)
Nov 11, 2015 4.080 4.100 4.070 4.080 60,183 +0.00(+0.00%)
Nov 10, 2015 4.080 4.100 4.080 4.080 20,765 +0.00(+0.00%)
Nov 09, 2015 4.100 4.110 4.060 4.080 107,237 -0.01(-0.24%)
Nov 06, 2015 4.100 4.110 4.060 4.090 97,545 -0.01(-0.24%)
Nov 05, 2015 4.140 4.140 4.080 4.100 31,190 +0.00(+0.00%)
Nov 04, 2015 4.120 4.160 4.080 4.100 76,992 +0.00(+0.00%)
Nov 03, 2015 4.090 4.110 4.070 4.100 74,670 +0.03(+0.74%)
Nov 02, 2015 4.050 4.170 4.050 4.070 111,996 +0.01(+0.25%)
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%)
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.