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 (%)
Dec 31, 2012 5.970 5.970 5.970 0 -0.02(-0.33%)
Dec 28, 2012 5.960 6.010 5.950 5.990 31,260 +0.00(+0.00%)
Dec 27, 2012 5.960 5.990 5.940 5.990 50,301 -0.01(-0.17%)
Dec 24, 2012 6.000 6.000 6.000 0 +0.07(+1.18%)
Dec 21, 2012 5.950 6.020 5.930 5.930 70,516 -0.02(-0.34%)
Dec 20, 2012 5.990 6.000 5.950 5.950 104,774 -0.04(-0.67%)
Dec 19, 2012 6.020 6.020 5.950 5.990 75,568 +0.01(+0.17%)
Dec 18, 2012 6.000 6.010 5.970 5.980 57,265 -0.01(-0.17%)
Dec 17, 2012 6.020 6.060 5.980 5.990 74,276 -0.04(-0.66%)
Dec 14, 2012 5.990 6.030 5.990 6.030 34,153 +0.04(+0.67%)
Dec 13, 2012 6.020 6.030 5.980 5.990 48,048 -0.02(-0.33%)
Dec 12, 2012 6.040 6.070 5.990 6.010 70,514 +0.00(+0.00%)
Dec 11, 2012 5.980 6.030 5.955 6.010 63,499 +0.09(+1.52%)
Dec 10, 2012 6.040 6.070 5.920 5.920 141,142 -0.15(-2.47%)
Dec 07, 2012 6.000 6.080 5.950 6.070 90,952 +0.08(+1.34%)
Dec 06, 2012 5.890 6.000 5.870 5.990 59,888 +0.09(+1.53%)
Dec 05, 2012 5.880 5.930 5.860 5.900 88,265 +0.02(+0.34%)
Dec 04, 2012 5.920 5.960 5.860 5.880 77,313 -0.09(-1.51%)
Nov 30, 2012 5.950 5.980 5.940 5.970 42,665 +0.06(+1.02%)
Nov 29, 2012 5.950 6.020 5.910 5.910 112,883 -0.06(-1.01%)
Nov 28, 2012 6.000 6.000 5.890 5.970 62,588 -0.04(-0.67%)
Nov 27, 2012 5.850 6.090 5.840 6.010 112,481 +0.09(+1.52%)
Nov 26, 2012 5.670 5.940 5.650 5.920 185,010 +0.27(+4.78%)
Nov 24, 2012 5.740 5.740 5.580 5.650 309,799 +0.00(+0.00%)
Nov 23, 2012 5.740 5.740 5.580 5.650 309,799 -0.16(-2.75%)
Nov 22, 2012 6.030 6.030 5.800 5.810 318,550 -0.24(-3.97%)
Nov 21, 2012 6.120 6.180 6.050 6.050 42,283 -0.06(-0.98%)
Nov 20, 2012 6.320 6.330 6.040 6.110 106,458 -0.19(-3.02%)
Nov 19, 2012 6.340 6.340 6.300 6.300 31,821 -0.03(-0.47%)
Nov 16, 2012 6.220 6.340 6.210 6.330 80,772 +0.12(+1.93%)
Nov 15, 2012 6.250 6.310 6.160 6.210 57,085 -0.09(-1.43%)
Nov 14, 2012 6.070 6.330 6.020 6.300 120,719 +0.20(+3.28%)
Nov 13, 2012 6.030 6.100 6.010 6.100 69,117 +0.02(+0.33%)
Nov 12, 2012 6.050 6.140 5.970 6.080 100,492 +0.02(+0.33%)
Nov 09, 2012 6.050 6.090 5.910 6.060 113,356 +0.06(+1.00%)
Nov 08, 2012 6.070 6.070 5.810 6.000 356,390 -0.11(-1.80%)
Nov 07, 2012 6.170 6.170 6.100 6.110 68,965 -0.05(-0.81%)
Nov 06, 2012 6.160 6.200 6.130 6.160 58,067 +0.00(+0.00%)
Nov 05, 2012 6.240 6.240 6.110 6.160 47,824 -0.08(-1.28%)
Nov 02, 2012 6.290 6.300 6.210 6.240 62,466 -0.03(-0.48%)
Nov 01, 2012 6.260 6.300 6.250 6.270 34,971 +0.00(+0.00%)
Oct 31, 2012 6.280 6.300 6.250 6.270 47,212 -0.01(-0.16%)
Oct 30, 2012 6.470 6.470 6.250 6.280 72,666 -0.13(-2.03%)
Oct 29, 2012 6.370 6.420 6.370 6.410 27,002 +0.04(+0.63%)
Oct 26, 2012 6.390 6.410 6.370 6.370 45,665 -0.07(-1.09%)
Oct 25, 2012 6.440 6.450 6.390 6.440 31,286 +0.01(+0.16%)
Oct 24, 2012 6.460 6.460 6.380 6.430 31,478 -0.01(-0.16%)
Oct 23, 2012 6.460 6.510 6.430 6.440 27,246 -0.06(-0.92%)
Oct 19, 2012 6.480 6.530 6.440 6.500 45,802 +0.02(+0.31%)
Oct 18, 2012 6.420 6.490 6.370 6.480 70,416 +0.11(+1.73%)
Oct 17, 2012 6.420 6.470 6.350 6.370 72,978 -0.08(-1.24%)
Oct 16, 2012 6.490 6.520 6.440 6.450 80,894 -0.05(-0.77%)
Oct 15, 2012 6.490 6.520 6.440 6.500 59,207 +0.01(+0.15%)
Oct 12, 2012 6.490 6.530 6.400 6.490 57,869 -0.02(-0.31%)
Oct 11, 2012 6.470 6.520 6.380 6.510 90,592 +0.03(+0.46%)
Oct 10, 2012 6.480 6.540 6.460 6.480 34,035 -0.02(-0.31%)
Oct 09, 2012 6.500 6.550 6.450 6.500 216,575 -0.04(-0.61%)
Oct 05, 2012 6.540 6.540 6.540 0 -0.01(-0.15%)
Oct 04, 2012 6.550 6.600 6.490 6.550 65,256 -0.03(-0.46%)
Oct 03, 2012 6.550 6.580 6.530 6.580 71,653 +0.03(+0.46%)
Oct 02, 2012 6.550 6.570 6.450 6.550 78,690 +0.00(+0.00%)
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.