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, 2016 6.560 6.620 6.460 6.570 201,315 +0.05(+0.77%)
Nov 29, 2016 6.360 6.550 6.360 6.520 235,235 +0.07(+1.09%)
Nov 28, 2016 6.410 6.460 6.370 6.450 126,605 -0.03(-0.46%)
Nov 25, 2016 6.460 6.480 6.410 6.480 101,175 +0.05(+0.78%)
Nov 24, 2016 6.300 6.480 6.280 6.430 327,464 +0.28(+4.55%)
Nov 23, 2016 6.090 6.160 6.080 6.150 88,300 +0.01(+0.16%)
Nov 22, 2016 6.090 6.150 6.040 6.140 106,148 +0.12(+1.99%)
Nov 21, 2016 6.100 6.100 6.010 6.020 145,560 -0.06(-0.99%)
Nov 18, 2016 6.050 6.100 6.040 6.080 81,929 +0.04(+0.66%)
Nov 17, 2016 6.060 6.070 6.040 6.040 117,927 +0.01(+0.17%)
Nov 16, 2016 5.980 6.040 5.980 6.030 126,050 +0.03(+0.50%)
Nov 15, 2016 6.000 6.030 5.980 6.000 73,815 +0.02(+0.33%)
Nov 14, 2016 5.980 6.010 5.950 5.980 110,423 -0.01(-0.17%)
Nov 11, 2016 5.960 6.010 5.960 5.990 66,530 +0.03(+0.50%)
Nov 10, 2016 6.020 6.130 5.940 5.960 178,859 -0.09(-1.49%)
Nov 09, 2016 5.950 6.150 5.900 6.050 237,493 -0.08(-1.31%)
Nov 08, 2016 6.100 6.170 6.100 6.130 58,029 +0.01(+0.16%)
Nov 07, 2016 6.200 6.200 6.100 6.120 126,876 -0.02(-0.33%)
Nov 04, 2016 6.100 6.210 6.100 6.140 188,693 +0.00(+0.00%)
Nov 03, 2016 6.150 6.220 6.110 6.140 75,715 +0.00(+0.00%)
Nov 02, 2016 6.310 6.330 6.100 6.140 164,613 -0.18(-2.85%)
Nov 01, 2016 6.300 6.350 6.270 6.320 115,584 +0.04(+0.64%)
Oct 31, 2016 6.300 6.330 6.240 6.280 177,343 -0.02(-0.32%)
Oct 28, 2016 6.300 6.320 6.250 6.300 92,574 +0.01(+0.16%)
Oct 27, 2016 6.110 6.340 6.110 6.290 233,612 +0.03(+0.48%)
Oct 26, 2016 6.310 6.350 6.200 6.260 204,806 -0.08(-1.26%)
Oct 25, 2016 6.420 6.430 6.290 6.340 263,029 -0.08(-1.25%)
Oct 24, 2016 6.420 6.450 6.390 6.420 114,131 -0.01(-0.16%)
Oct 21, 2016 6.400 6.440 6.400 6.430 91,737 +0.00(+0.00%)
Oct 20, 2016 6.450 6.470 6.390 6.430 104,489 -0.02(-0.31%)
Oct 19, 2016 6.450 6.480 6.360 6.450 177,935 -0.01(-0.15%)
Oct 18, 2016 6.480 6.530 6.440 6.460 118,034 -0.01(-0.15%)
Oct 17, 2016 6.460 6.520 6.460 6.470 102,006 -0.03(-0.46%)
Oct 14, 2016 6.490 6.510 6.460 6.500 82,765 +0.00(+0.00%)
Oct 13, 2016 6.370 6.520 6.330 6.500 156,043 +0.10(+1.56%)
Oct 12, 2016 6.450 6.450 5.750 6.400 341,855 -0.09(-1.39%)
Oct 11, 2016 6.540 6.560 6.470 6.490 114,069 -0.10(-1.52%)
Oct 07, 2016 6.590 6.590 6.590 0 -0.01(-0.15%)
Oct 06, 2016 6.600 6.640 6.570 6.600 76,872 +0.01(+0.15%)
Oct 05, 2016 6.550 6.640 6.550 6.590 119,622 +0.06(+0.92%)
Oct 04, 2016 6.660 6.700 6.510 6.530 122,668 -0.12(-1.80%)
Oct 03, 2016 6.680 6.740 6.650 6.650 190,925 -0.03(-0.45%)
Sep 30, 2016 6.600 6.740 6.600 6.680 164,444 +0.10(+1.52%)
Sep 29, 2016 6.640 6.640 6.530 6.580 93,558 -0.03(-0.45%)
Sep 28, 2016 6.660 6.660 6.560 6.610 147,404 -0.05(-0.75%)
Sep 27, 2016 6.670 6.690 6.610 6.660 80,981 -0.02(-0.30%)
Sep 26, 2016 6.710 6.720 6.650 6.680 84,514 -0.02(-0.30%)
Sep 23, 2016 6.670 6.730 6.640 6.700 112,045 +0.01(+0.15%)
Sep 22, 2016 6.650 6.720 6.620 6.690 125,990 +0.07(+1.06%)
Sep 21, 2016 6.620 6.650 6.530 6.620 125,233 +0.00(+0.00%)
Sep 20, 2016 6.630 6.690 6.610 6.620 125,769 -0.02(-0.30%)
Sep 19, 2016 6.500 6.650 6.450 6.640 266,279 +0.25(+3.91%)
Sep 16, 2016 6.540 6.540 6.370 6.390 171,683 -0.14(-2.14%)
Sep 15, 2016 6.450 6.540 6.450 6.530 67,673 +0.08(+1.24%)
Sep 14, 2016 6.400 6.500 6.400 6.450 70,320 +0.01(+0.16%)
Sep 13, 2016 6.510 6.510 6.380 6.440 133,853 -0.09(-1.38%)
Sep 12, 2016 6.360 6.550 6.360 6.530 146,138 +0.16(+2.51%)
Sep 09, 2016 6.480 6.490 6.360 6.370 137,432 -0.13(-2.00%)
Sep 08, 2016 6.520 6.520 6.460 6.500 187,210 +0.00(+0.00%)
Sep 07, 2016 6.480 6.520 6.450 6.500 174,346 -0.01(-0.15%)
Sep 06, 2016 6.520 6.540 6.460 6.510 114,693 +0.01(+0.15%)
Sep 02, 2016 6.500 6.500 6.500 0 +0.12(+1.88%)
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.