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 30, 2022 5.690 0 -0.02(-0.35%)
Dec 29, 2022 5.730 5.730 5.650 5.710 145,437 -0.03(-0.52%)
Dec 28, 2022 5.820 5.820 5.740 5.740 190,046 -0.05(-0.86%)
Dec 23, 2022 5.790 0 +0.00(+0.00%)
Dec 22, 2022 5.810 5.810 5.770 5.790 78,111 -0.04(-0.69%)
Dec 21, 2022 5.810 5.840 5.790 5.830 91,600 +0.04(+0.69%)
Dec 20, 2022 5.750 5.800 5.700 5.790 122,159 +0.05(+0.87%)
Dec 19, 2022 5.830 5.860 5.730 5.740 131,065 -0.10(-1.71%)
Dec 16, 2022 5.800 5.840 5.760 5.840 125,428 +0.04(+0.69%)
Dec 15, 2022 5.820 5.820 5.780 5.800 155,307 -0.02(-0.34%)
Dec 14, 2022 5.890 5.900 5.800 5.820 143,578 -0.07(-1.19%)
Dec 13, 2022 5.860 5.920 5.840 5.890 144,907 +0.06(+1.03%)
Dec 12, 2022 5.810 5.840 5.770 5.830 107,787 +0.03(+0.52%)
Dec 09, 2022 5.880 5.880 5.790 5.800 247,502 -0.07(-1.19%)
Dec 08, 2022 5.900 5.900 5.850 5.870 64,844 -0.03(-0.51%)
Dec 07, 2022 5.880 5.940 5.850 5.900 131,377 +0.09(+1.55%)
Dec 06, 2022 5.940 5.940 5.810 5.810 151,217 -0.08(-1.36%)
Dec 05, 2022 6.000 6.000 5.850 5.890 201,376 -0.09(-1.51%)
Dec 02, 2022 6.070 6.070 5.980 5.980 157,431 -0.10(-1.64%)
Dec 01, 2022 6.080 6.170 6.060 6.080 127,309 -0.01(-0.16%)
Nov 30, 2022 6.040 6.110 6.010 6.090 154,348 +0.04(+0.66%)
Nov 29, 2022 6.000 6.050 5.990 6.050 50,381 +0.03(+0.50%)
Nov 28, 2022 6.050 6.090 5.980 6.020 129,204 -0.07(-1.15%)
Nov 25, 2022 6.080 6.100 6.030 6.090 133,135 +0.08(+1.33%)
Nov 24, 2022 6.000 6.090 6.000 6.010 160,162 +0.05(+0.84%)
Nov 23, 2022 5.950 5.990 5.930 5.960 80,360 +0.03(+0.51%)
Nov 22, 2022 5.930 5.970 5.910 5.930 56,998 -0.02(-0.34%)
Nov 21, 2022 5.930 5.980 5.910 5.950 128,624 +0.04(+0.68%)
Nov 18, 2022 5.900 5.910 5.850 5.910 47,822 +0.01(+0.17%)
Nov 17, 2022 5.870 5.920 5.830 5.900 78,142 +0.02(+0.34%)
Nov 16, 2022 5.800 5.890 5.790 5.880 105,449 +0.06(+1.03%)
Nov 15, 2022 5.850 5.850 5.800 5.820 78,919 -0.01(-0.17%)
Nov 14, 2022 5.800 5.840 5.800 5.830 82,999 +0.00(+0.00%)
Nov 11, 2022 5.800 5.850 5.800 5.830 83,889 +0.00(+0.00%)
Nov 10, 2022 5.810 5.840 5.790 5.830 109,491 +0.10(+1.75%)
Nov 09, 2022 5.800 5.810 5.730 5.730 169,691 -0.11(-1.88%)
Nov 08, 2022 5.970 5.990 5.800 5.840 281,955 -0.14(-2.34%)
Nov 07, 2022 5.930 5.980 5.910 5.980 58,354 +0.05(+0.84%)
Nov 04, 2022 5.940 5.940 5.870 5.930 122,141 +0.07(+1.19%)
Nov 03, 2022 5.900 5.900 5.850 5.860 52,105 -0.04(-0.68%)
Nov 02, 2022 5.950 5.950 5.880 5.900 100,247 -0.04(-0.67%)
Nov 01, 2022 5.970 6.000 5.940 5.940 57,246 -0.05(-0.83%)
Oct 31, 2022 5.980 6.010 5.940 5.990 119,355 -0.01(-0.17%)
Oct 28, 2022 5.960 6.030 5.920 6.000 96,005 +0.04(+0.67%)
Oct 27, 2022 5.980 6.000 5.950 5.960 84,125 +0.01(+0.17%)
Oct 26, 2022 5.900 5.960 5.890 5.950 122,703 +0.05(+0.85%)
Oct 25, 2022 5.960 5.970 5.900 5.900 97,467 -0.04(-0.67%)
Oct 24, 2022 5.920 5.960 5.910 5.940 60,504 +0.04(+0.68%)
Oct 21, 2022 5.880 5.910 5.800 5.900 113,095 +0.01(+0.17%)
Oct 20, 2022 5.930 5.950 5.860 5.890 126,052 -0.04(-0.67%)
Oct 19, 2022 5.990 6.030 5.870 5.930 227,515 -0.07(-1.17%)
Oct 18, 2022 6.060 6.110 6.000 6.000 161,864 -0.01(-0.17%)
Oct 17, 2022 6.090 6.100 6.010 6.010 64,186 -0.02(-0.33%)
Oct 14, 2022 6.060 6.090 6.000 6.030 165,914 -0.02(-0.33%)
Oct 13, 2022 5.870 6.080 5.840 6.050 136,831 +0.14(+2.37%)
Oct 12, 2022 5.900 5.950 5.840 5.910 165,261 +0.03(+0.51%)
Oct 11, 2022 5.980 5.980 5.880 5.880 232,899 -0.12(-2.00%)
Oct 07, 2022 6.000 0 +0.00(+0.00%)
Oct 06, 2022 6.120 6.130 5.980 6.000 152,962 -0.12(-1.96%)
Oct 05, 2022 6.150 6.160 6.090 6.120 117,848 -0.03(-0.49%)
Oct 04, 2022 6.230 6.280 6.150 6.150 214,717 -0.05(-0.81%)
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.