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 UNCHANGED
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 (%)
Dec 29, 2017 6.320 6.320 6.320 0 -0.03(-0.47%)
Dec 28, 2017 6.340 6.350 6.260 6.350 151,453 -0.05(-0.78%)
Dec 27, 2017 6.380 6.430 6.380 6.400 86,559 +0.02(+0.31%)
Dec 22, 2017 6.360 6.400 6.340 6.380 152,138 +0.03(+0.47%)
Dec 21, 2017 6.340 6.360 6.330 6.350 80,063 +0.02(+0.32%)
Dec 20, 2017 6.360 6.360 6.310 6.330 69,864 -0.03(-0.47%)
Dec 19, 2017 6.360 6.380 6.310 6.360 168,758 +0.02(+0.32%)
Dec 18, 2017 6.360 6.380 6.315 6.340 204,734 +0.00(+0.00%)
Dec 15, 2017 6.330 6.350 6.300 6.340 122,769 +0.04(+0.63%)
Dec 14, 2017 6.360 6.360 6.270 6.300 145,079 -0.03(-0.47%)
Dec 13, 2017 6.310 6.370 6.310 6.330 88,906 +0.00(+0.00%)
Dec 12, 2017 6.350 6.370 6.310 6.330 203,518 +0.01(+0.16%)
Dec 11, 2017 6.310 6.350 6.310 6.320 116,460 -0.01(-0.16%)
Dec 08, 2017 6.260 6.350 6.250 6.330 182,650 +0.09(+1.44%)
Dec 07, 2017 6.250 6.270 6.220 6.240 176,684 +0.01(+0.16%)
Dec 06, 2017 6.230 6.250 6.200 6.230 470,777 -0.02(-0.32%)
Dec 05, 2017 6.310 6.340 6.230 6.250 194,823 -0.06(-0.95%)
Dec 04, 2017 6.360 6.360 6.300 6.310 457,117 -0.01(-0.16%)
Dec 01, 2017 6.290 6.360 6.230 6.320 332,365 +0.03(+0.48%)
Nov 30, 2017 6.210 6.290 6.200 6.290 323,380 +0.11(+1.78%)
Nov 29, 2017 6.170 6.240 6.160 6.180 230,491 +0.01(+0.16%)
Nov 28, 2017 6.180 6.190 6.120 6.170 216,195 +0.00(+0.00%)
Nov 27, 2017 6.250 6.250 6.120 6.170 283,176 -0.06(-0.96%)
Nov 24, 2017 6.240 6.250 6.090 6.230 416,521 +0.00(+0.00%)
Nov 23, 2017 6.290 6.290 6.190 6.230 544,989 -0.30(-4.59%)
Nov 22, 2017 6.490 6.580 6.430 6.530 509,846 +0.03(+0.46%)
Nov 21, 2017 6.150 6.500 6.150 6.500 653,319 +0.38(+6.21%)
Nov 20, 2017 6.060 6.130 6.050 6.120 167,208 +0.07(+1.16%)
Nov 17, 2017 6.080 6.090 6.040 6.050 75,762 -0.01(-0.17%)
Nov 16, 2017 6.050 6.110 6.040 6.060 146,368 +0.02(+0.33%)
Nov 15, 2017 6.100 6.130 6.030 6.040 193,664 -0.08(-1.31%)
Nov 14, 2017 6.100 6.140 6.090 6.120 94,155 +0.01(+0.16%)
Nov 13, 2017 6.120 6.150 6.080 6.110 143,433 -0.01(-0.16%)
Nov 10, 2017 6.090 6.190 6.080 6.120 227,524 +0.03(+0.49%)
Nov 09, 2017 6.150 6.150 6.070 6.090 308,708 -0.05(-0.81%)
Nov 08, 2017 6.160 6.180 6.130 6.140 95,976 -0.01(-0.16%)
Nov 07, 2017 6.150 6.150 6.120 6.150 148,273 +0.00(+0.00%)
Nov 06, 2017 6.230 6.250 6.140 6.150 193,457 -0.09(-1.44%)
Nov 03, 2017 6.220 6.260 6.200 6.240 111,010 +0.00(+0.00%)
Nov 02, 2017 6.270 6.290 6.230 6.240 141,629 -0.04(-0.64%)
Nov 01, 2017 6.350 6.350 6.280 6.280 119,325 -0.07(-1.10%)
Oct 31, 2017 6.180 6.370 6.180 6.350 302,990 +0.17(+2.75%)
Oct 30, 2017 6.100 6.210 6.090 6.180 276,561 +0.07(+1.15%)
Oct 27, 2017 6.080 6.110 6.060 6.110 394,875 +0.01(+0.16%)
Oct 26, 2017 6.180 6.180 6.090 6.100 283,617 -0.07(-1.13%)
Oct 25, 2017 6.250 6.250 6.170 6.170 303,145 -0.07(-1.12%)
Oct 24, 2017 6.280 6.280 6.220 6.240 157,632 -0.05(-0.79%)
Oct 23, 2017 6.300 6.300 6.260 6.290 75,027 +0.02(+0.32%)
Oct 20, 2017 6.280 6.290 6.250 6.270 103,904 -0.01(-0.16%)
Oct 19, 2017 6.280 6.300 6.250 6.280 84,985 +0.01(+0.16%)
Oct 18, 2017 6.240 6.330 6.230 6.270 234,406 +0.04(+0.64%)
Oct 17, 2017 6.210 6.250 6.210 6.230 151,540 -0.02(-0.32%)
Oct 16, 2017 6.270 6.270 6.230 6.250 126,316 -0.01(-0.16%)
Oct 13, 2017 6.310 6.310 6.240 6.260 144,476 -0.04(-0.63%)
Oct 12, 2017 6.260 6.340 6.260 6.300 140,914 +0.04(+0.64%)
Oct 11, 2017 6.280 6.280 6.230 6.260 197,517 +0.00(+0.00%)
Oct 10, 2017 6.300 6.310 6.260 6.260 104,379 -0.03(-0.48%)
Oct 06, 2017 6.280 6.330 6.280 6.290 92,724 -0.01(-0.16%)
Oct 05, 2017 6.320 6.350 6.290 6.300 116,885 -0.03(-0.47%)
Oct 04, 2017 6.310 6.350 6.270 6.330 115,945 +0.04(+0.64%)
Oct 03, 2017 6.320 6.350 6.260 6.290 186,682 -0.03(-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.