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 UNCHANGED
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 29, 2019 4.880 4.880 4.750 4.830 404,458 +0.00(+0.00%)
Nov 28, 2019 4.750 4.850 4.670 4.830 277,732 +0.11(+2.33%)
Nov 27, 2019 4.540 4.760 4.540 4.720 483,817 +0.17(+3.74%)
Nov 26, 2019 4.640 4.640 4.550 4.550 515,683 -0.06(-1.30%)
Nov 25, 2019 4.700 4.700 4.600 4.610 618,000 -0.04(-0.86%)
Nov 22, 2019 4.820 4.820 4.650 4.650 805,262 -0.18(-3.73%)
Nov 21, 2019 5.000 5.000 4.800 4.830 893,513 -0.24(-4.73%)
Nov 20, 2019 5.100 5.100 5.030 5.070 314,052 -0.03(-0.59%)
Nov 19, 2019 5.120 5.150 5.090 5.100 203,246 +0.01(+0.20%)
Nov 18, 2019 5.200 5.200 5.090 5.090 294,570 -0.09(-1.74%)
Nov 15, 2019 5.130 5.190 5.120 5.180 243,331 +0.08(+1.57%)
Nov 14, 2019 5.190 5.210 5.050 5.100 570,692 -0.08(-1.54%)
Nov 13, 2019 5.220 5.220 5.160 5.180 207,508 -0.04(-0.77%)
Nov 12, 2019 5.270 5.270 5.200 5.220 240,441 -0.03(-0.57%)
Nov 11, 2019 5.280 5.290 5.230 5.250 285,232 -0.06(-1.13%)
Nov 08, 2019 5.400 5.400 5.250 5.310 398,060 -0.12(-2.21%)
Nov 07, 2019 5.430 5.460 5.400 5.430 110,998 +0.01(+0.18%)
Nov 06, 2019 5.440 5.440 5.400 5.420 82,027 +0.01(+0.18%)
Nov 05, 2019 5.470 5.470 5.380 5.410 200,694 -0.05(-0.92%)
Nov 04, 2019 5.420 5.470 5.420 5.460 55,938 +0.04(+0.74%)
Nov 01, 2019 5.410 5.420 5.400 5.420 53,197 -0.01(-0.18%)
Oct 31, 2019 5.420 5.430 5.400 5.430 64,696 +0.00(+0.00%)
Oct 30, 2019 5.490 5.500 5.400 5.430 89,255 -0.04(-0.73%)
Oct 29, 2019 5.440 5.490 5.440 5.470 65,127 +0.04(+0.74%)
Oct 28, 2019 5.520 5.520 5.410 5.430 70,650 -0.03(-0.55%)
Oct 25, 2019 5.460 5.500 5.460 5.460 49,710 +0.00(+0.00%)
Oct 24, 2019 5.450 5.490 5.430 5.460 65,491 -0.01(-0.18%)
Oct 23, 2019 5.520 5.520 5.440 5.470 67,189 -0.03(-0.55%)
Oct 22, 2019 5.520 5.520 5.470 5.500 51,619 +0.01(+0.18%)
Oct 21, 2019 5.490 5.500 5.470 5.490 118,748 +0.04(+0.73%)
Oct 18, 2019 5.470 5.470 5.450 5.450 69,436 +0.00(+0.00%)
Oct 17, 2019 5.420 5.450 5.380 5.450 102,459 +0.06(+1.11%)
Oct 16, 2019 5.420 5.430 5.360 5.390 112,412 -0.01(-0.19%)
Oct 15, 2019 5.370 5.440 5.350 5.400 65,077 +0.03(+0.56%)
Oct 11, 2019 5.370 5.370 5.370 0 +0.01(+0.19%)
Oct 10, 2019 5.360 5.390 5.330 5.360 98,608 +0.00(+0.00%)
Oct 09, 2019 5.430 5.430 5.320 5.360 133,161 -0.02(-0.37%)
Oct 08, 2019 5.390 5.430 5.350 5.380 103,330 +0.03(+0.56%)
Oct 07, 2019 5.360 5.380 5.320 5.350 59,404 -0.01(-0.19%)
Oct 04, 2019 5.290 5.370 5.290 5.360 85,326 +0.09(+1.71%)
Oct 03, 2019 5.260 5.290 5.250 5.270 78,273 -0.01(-0.19%)
Oct 02, 2019 5.280 5.290 5.250 5.280 87,103 -0.01(-0.19%)
Oct 01, 2019 5.400 5.430 5.270 5.290 102,260 -0.10(-1.86%)
Sep 30, 2019 5.340 5.400 5.300 5.390 102,917 +0.05(+0.94%)
Sep 27, 2019 5.360 5.360 5.240 5.340 195,485 -0.02(-0.37%)
Sep 26, 2019 5.500 5.500 5.320 5.360 134,690 -0.16(-2.90%)
Sep 25, 2019 5.490 5.530 5.490 5.520 47,547 +0.02(+0.36%)
Sep 24, 2019 5.530 5.560 5.490 5.500 75,080 -0.01(-0.18%)
Sep 23, 2019 5.520 5.530 5.480 5.510 86,561 -0.01(-0.18%)
Sep 20, 2019 5.500 5.530 5.500 5.520 77,045 +0.02(+0.36%)
Sep 19, 2019 5.560 5.560 5.500 5.500 87,131 -0.07(-1.26%)
Sep 18, 2019 5.570 5.580 5.520 5.570 77,975 +0.04(+0.72%)
Sep 17, 2019 5.550 5.590 5.530 5.530 92,595 -0.01(-0.18%)
Sep 16, 2019 5.490 5.580 5.480 5.540 123,641 +0.03(+0.54%)
Sep 13, 2019 5.500 5.530 5.480 5.510 69,661 +0.01(+0.18%)
Sep 12, 2019 5.470 5.510 5.460 5.500 124,540 +0.05(+0.92%)
Sep 11, 2019 5.440 5.450 5.410 5.450 78,229 +0.03(+0.55%)
Sep 10, 2019 5.410 5.430 5.370 5.420 63,263 +0.02(+0.37%)
Sep 09, 2019 5.350 5.400 5.340 5.400 95,410 +0.05(+0.93%)
Sep 06, 2019 5.360 5.390 5.320 5.350 132,045 -0.01(-0.19%)
Sep 05, 2019 5.350 5.360 5.330 5.360 52,315 +0.00(+0.00%)
Sep 04, 2019 5.360 5.360 5.310 5.360 156,581 +0.02(+0.37%)
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.