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 )

5.670 +0.020 (+0.35%)
Streaming Delayed Price Updated: 12:08 PM EDT, Jun 14, 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 (%)
Jun 13, 2024 5.660 5.690 5.630 5.650 116,147 -0.04(-0.70%)
Jun 12, 2024 5.800 5.810 5.670 5.690 262,304 -0.10(-1.73%)
Jun 11, 2024 5.800 5.800 5.760 5.790 77,304 -0.03(-0.52%)
Jun 10, 2024 5.790 5.820 5.750 5.820 121,616 +0.04(+0.69%)
Jun 07, 2024 5.790 5.810 5.750 5.780 147,429 -0.01(-0.17%)
Jun 06, 2024 5.800 5.840 5.780 5.790 105,525 +0.01(+0.17%)
Jun 05, 2024 5.780 5.830 5.710 5.780 96,668 +0.00(+0.00%)
Jun 04, 2024 5.800 5.840 5.750 5.780 109,027 -0.03(-0.52%)
Jun 03, 2024 5.800 5.820 5.700 5.810 191,117 -0.02(-0.34%)
May 31, 2024 5.670 5.840 5.650 5.830 474,141 +0.16(+2.82%)
May 30, 2024 5.620 5.770 5.620 5.670 187,016 +0.05(+0.89%)
May 29, 2024 5.710 5.750 5.620 5.620 177,614 -0.11(-1.92%)
May 28, 2024 5.780 5.830 5.730 5.730 203,672 -0.06(-1.04%)
May 27, 2024 5.820 5.850 5.790 5.790 103,274 -0.03(-0.52%)
May 24, 2024 5.820 5.870 5.800 5.820 113,269 -0.03(-0.51%)
May 23, 2024 5.890 5.920 5.820 5.850 141,881 -0.02(-0.34%)
May 22, 2024 5.780 5.890 5.750 5.870 191,422 +0.09(+1.56%)
May 21, 2024 5.770 5.820 5.750 5.780 196,398 -0.02(-0.34%)
May 17, 2024 5.800 0 -0.09(-1.53%)
May 16, 2024 5.910 5.970 5.880 5.890 240,796 -0.05(-0.84%)
May 15, 2024 5.930 5.970 5.920 5.940 319,418 +0.05(+0.85%)
May 14, 2024 5.850 5.980 5.850 5.890 498,221 -0.04(-0.67%)
May 13, 2024 5.780 5.980 5.780 5.930 886,976 +0.15(+2.60%)
May 10, 2024 5.450 5.830 5.420 5.780 1,440,560 +0.52(+9.89%)
May 09, 2024 5.210 5.260 5.210 5.260 121,632 +0.06(+1.15%)
May 08, 2024 5.200 5.240 5.200 5.200 184,206 +0.00(+0.00%)
May 07, 2024 5.250 5.250 5.200 5.200 90,619 -0.04(-0.76%)
May 06, 2024 5.230 5.280 5.230 5.240 121,897 +0.02(+0.38%)
May 03, 2024 5.250 5.270 5.220 5.220 209,417 +0.00(+0.00%)
May 02, 2024 5.190 5.230 5.190 5.220 65,817 +0.03(+0.58%)
May 01, 2024 5.220 5.220 5.180 5.190 101,902 -0.02(-0.38%)
Apr 30, 2024 5.250 5.250 5.210 5.210 96,334 -0.03(-0.57%)
Apr 29, 2024 5.230 5.240 5.210 5.240 213,290 +0.04(+0.77%)
Apr 26, 2024 5.220 5.240 5.200 5.200 90,681 -0.01(-0.19%)
Apr 25, 2024 5.190 5.230 5.180 5.210 89,165 +0.02(+0.39%)
Apr 24, 2024 5.180 5.220 5.180 5.190 81,838 +0.00(+0.00%)
Apr 23, 2024 5.200 5.220 5.180 5.190 103,095 +0.01(+0.19%)
Apr 22, 2024 5.210 5.210 5.160 5.180 100,334 -0.03(-0.58%)
Apr 19, 2024 5.180 5.240 5.180 5.210 74,516 +0.01(+0.19%)
Apr 18, 2024 5.180 5.210 5.160 5.200 81,890 +0.02(+0.39%)
Apr 17, 2024 5.170 5.190 5.140 5.180 229,927 +0.03(+0.58%)
Apr 16, 2024 5.180 5.180 5.120 5.150 157,139 -0.03(-0.58%)
Apr 15, 2024 5.200 5.200 5.150 5.180 185,998 +0.00(+0.00%)
Apr 12, 2024 5.180 5.200 5.150 5.180 227,325 -0.01(-0.19%)
Apr 11, 2024 5.210 5.210 5.170 5.190 163,715 -0.02(-0.38%)
Apr 10, 2024 5.240 5.250 5.190 5.210 224,905 -0.03(-0.57%)
Apr 09, 2024 5.240 5.260 5.210 5.240 103,602 +0.00(+0.00%)
Apr 08, 2024 5.250 5.250 5.180 5.240 148,242 -0.01(-0.19%)
Apr 05, 2024 5.270 5.270 5.180 5.250 342,737 -0.02(-0.38%)
Apr 04, 2024 5.280 5.280 5.240 5.270 87,936 +0.01(+0.19%)
Apr 03, 2024 5.260 5.280 5.230 5.260 122,426 +0.00(+0.00%)
Apr 02, 2024 5.290 5.300 5.240 5.260 98,752 -0.04(-0.75%)
Apr 01, 2024 5.330 5.330 5.280 5.300 131,918 -0.03(-0.56%)
Mar 28, 2024 5.330 0 +0.00(+0.00%)
Mar 27, 2024 5.370 5.370 5.310 5.330 163,893 -0.09(-1.66%)
Mar 26, 2024 5.420 5.450 5.400 5.420 162,740 +0.00(+0.00%)
Mar 25, 2024 5.400 5.440 5.380 5.420 108,622 +0.01(+0.18%)
Mar 22, 2024 5.450 5.450 5.370 5.410 92,686 -0.03(-0.55%)
Mar 21, 2024 5.360 5.450 5.360 5.440 294,465 +0.08(+1.49%)
Mar 20, 2024 5.320 5.390 5.310 5.360 144,364 +0.04(+0.75%)
Mar 19, 2024 5.310 5.360 5.300 5.320 239,969 +0.01(+0.19%)
Mar 18, 2024 5.260 5.340 5.260 5.310 140,606 +0.06(+1.14%)
Mar 15, 2024 5.250 5.290 5.230 5.250 465,449 -0.01(-0.19%)
Mar 14, 2024 5.290 5.300 5.240 5.260 187,254 -0.02(-0.38%)
Mar 13, 2024 5.320 5.330 5.270 5.280 272,495 -0.04(-0.75%)
Mar 12, 2024 5.370 5.370 5.300 5.320 203,198 -0.04(-0.75%)
Mar 11, 2024 5.340 5.390 5.300 5.360 326,649 +0.06(+1.13%)
Mar 08, 2024 5.340 5.350 5.270 5.300 320,814 -0.02(-0.38%)
Mar 07, 2024 5.220 5.340 5.210 5.320 440,991 +0.13(+2.50%)
Mar 06, 2024 5.270 5.280 5.190 5.190 331,683 -0.06(-1.14%)
Mar 05, 2024 5.220 5.290 5.190 5.250 783,283 +0.10(+1.94%)
Mar 04, 2024 5.220 5.260 5.150 5.150 635,196 -0.04(-0.77%)
Mar 01, 2024 5.200 5.200 5.180 5.190 441,440 +0.00(+0.00%)
Feb 29, 2024 5.190 5.200 5.180 5.190 331,741 +0.01(+0.19%)
Feb 28, 2024 5.190 5.210 5.170 5.180 844,653 +0.00(+0.00%)
Feb 27, 2024 5.160 5.190 5.150 5.180 2,474,803 -0.33(-5.99%)
Feb 26, 2024 5.570 5.600 5.500 5.510 85,944 -0.07(-1.25%)
Feb 23, 2024 5.650 5.650 5.580 5.580 106,567 -0.07(-1.24%)
Feb 22, 2024 5.660 5.660 5.610 5.650 62,902 +0.02(+0.36%)
Feb 21, 2024 5.640 5.640 5.610 5.630 66,179 +0.00(+0.00%)
Feb 20, 2024 5.620 5.680 5.600 5.630 119,047 -0.04(-0.71%)
Feb 16, 2024 5.670 0 +0.01(+0.18%)
Feb 15, 2024 5.590 5.690 5.590 5.660 108,814 +0.05(+0.89%)
Feb 14, 2024 5.610 5.690 5.600 5.610 101,061 +0.04(+0.72%)
Feb 13, 2024 5.660 5.680 5.570 5.570 162,711 -0.09(-1.59%)
Feb 12, 2024 5.630 5.750 5.630 5.660 212,700 +0.05(+0.89%)
Feb 09, 2024 5.600 5.630 5.530 5.610 166,391 +0.04(+0.72%)
Feb 08, 2024 5.530 5.610 5.520 5.570 111,263 +0.05(+0.91%)
Feb 07, 2024 5.600 5.600 5.500 5.520 70,955 -0.07(-1.25%)
Feb 06, 2024 5.600 5.600 5.510 5.590 115,694 +0.03(+0.54%)
Feb 05, 2024 5.650 5.650 5.550 5.560 115,289 -0.06(-1.07%)
Feb 02, 2024 5.600 5.640 5.580 5.620 72,094 +0.03(+0.54%)
Feb 01, 2024 5.580 5.650 5.560 5.590 165,804 +0.03(+0.54%)
Jan 31, 2024 5.620 5.620 5.490 5.560 146,616 -0.06(-1.07%)
Jan 30, 2024 5.650 5.700 5.550 5.620 128,093 +0.01(+0.18%)
Jan 29, 2024 5.590 5.610 5.520 5.610 75,749 +0.06(+1.08%)
Jan 26, 2024 5.430 5.580 5.430 5.550 126,485 +0.09(+1.65%)
Jan 25, 2024 5.510 5.510 5.400 5.460 96,739 -0.01(-0.18%)
Jan 24, 2024 5.500 5.550 5.460 5.470 104,636 +0.01(+0.18%)
Jan 23, 2024 5.440 5.510 5.440 5.460 90,593 +0.06(+1.11%)
Jan 22, 2024 5.500 5.500 5.360 5.400 188,134 -0.12(-2.17%)
Jan 19, 2024 5.490 5.520 5.460 5.520 63,810 +0.00(+0.00%)
Jan 18, 2024 5.400 5.520 5.400 5.520 94,002 +0.08(+1.47%)
Jan 17, 2024 5.510 5.510 5.400 5.440 128,694 -0.11(-1.98%)
Jan 16, 2024 5.590 5.600 5.520 5.550 161,565 -0.09(-1.60%)
Jan 15, 2024 5.590 5.650 5.520 5.640 100,405 +0.04(+0.71%)
Jan 12, 2024 5.520 5.600 5.510 5.600 120,690 +0.09(+1.63%)
Jan 11, 2024 5.500 5.530 5.450 5.510 111,966 +0.02(+0.36%)
Jan 10, 2024 5.470 5.500 5.460 5.490 125,699 +0.04(+0.73%)
Jan 09, 2024 5.400 5.470 5.390 5.450 90,431 +0.03(+0.55%)
Jan 08, 2024 5.420 5.460 5.390 5.420 75,299 +0.00(+0.00%)
Jan 05, 2024 5.400 5.450 5.370 5.420 147,491 +0.03(+0.56%)
Jan 04, 2024 5.380 5.390 5.330 5.390 156,821 +0.03(+0.56%)
Jan 03, 2024 5.400 5.400 5.320 5.360 134,623 -0.04(-0.74%)
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.