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 +0.160 (+2.82%)
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 (%)
May 31, 2013 6.100 6.290 6.100 6.170 97,887 +0.05(+0.82%)
May 30, 2013 6.120 6.200 6.120 6.120 95,825 +0.00(+0.00%)
May 29, 2013 6.010 6.160 6.000 6.120 164,731 +0.10(+1.66%)
May 28, 2013 6.020 6.070 6.000 6.020 73,792 +0.00(+0.00%)
May 27, 2013 6.050 6.060 6.020 6.020 39,742 -0.01(-0.17%)
May 24, 2013 5.990 6.060 5.990 6.030 104,836 +0.05(+0.84%)
May 23, 2013 6.000 6.010 5.970 5.980 89,272 -0.03(-0.50%)
May 22, 2013 6.030 6.050 5.960 6.010 217,769 +0.00(+0.00%)
May 21, 2013 6.010 6.020 5.920 6.010 266,699 +0.00(+0.00%)
May 17, 2013 6.010 6.010 6.010 0 -0.06(-0.99%)
May 16, 2013 6.040 6.100 6.000 6.070 102,898 +0.02(+0.33%)
May 15, 2013 6.030 6.050 6.000 6.050 42,811 +0.05(+0.83%)
May 13, 2013 6.090 6.090 5.980 6.000 141,987 -0.08(-1.32%)
May 10, 2013 6.100 6.120 6.030 6.080 77,382 -0.03(-0.49%)
May 09, 2013 6.070 6.150 6.050 6.110 56,578 +0.09(+1.50%)
May 08, 2013 6.070 6.090 5.970 6.020 125,117 -0.05(-0.82%)
May 07, 2013 6.110 6.110 5.750 6.070 542,613 -0.02(-0.33%)
May 06, 2013 6.150 6.150 6.080 6.090 221,059 -0.05(-0.81%)
May 03, 2013 6.180 6.180 6.120 6.140 125,394 -0.07(-1.13%)
May 02, 2013 6.190 6.210 6.120 6.210 135,840 +0.02(+0.32%)
May 01, 2013 6.240 6.240 6.170 6.190 30,103 -0.08(-1.28%)
Apr 30, 2013 6.190 6.280 6.130 6.270 121,859 +0.07(+1.13%)
Apr 29, 2013 6.210 6.210 6.170 6.200 96,340 +0.00(+0.00%)
Apr 26, 2013 6.190 6.200 6.180 6.200 88,792 +0.00(+0.00%)
Apr 25, 2013 6.210 6.250 6.180 6.200 36,211 +0.00(+0.00%)
Apr 24, 2013 6.170 6.230 6.130 6.200 36,547 +0.04(+0.65%)
Apr 23, 2013 6.200 6.210 6.150 6.160 51,500 -0.03(-0.48%)
Apr 22, 2013 6.200 6.230 6.190 6.190 58,398 -0.01(-0.16%)
Apr 19, 2013 6.190 6.260 6.180 6.200 70,165 +0.00(+0.00%)
Apr 18, 2013 6.200 6.220 6.110 6.200 106,925 +0.03(+0.49%)
Apr 17, 2013 6.240 6.240 6.170 6.170 45,082 -0.07(-1.12%)
Apr 16, 2013 6.280 6.340 6.210 6.240 90,491 +0.04(+0.65%)
Apr 15, 2013 6.280 6.300 6.180 6.200 83,392 -0.13(-2.05%)
Apr 12, 2013 6.400 6.420 6.310 6.330 23,505 -0.06(-0.94%)
Apr 11, 2013 6.340 6.450 6.340 6.390 44,919 +0.06(+0.95%)
Apr 10, 2013 6.410 6.410 6.330 6.330 26,498 -0.04(-0.63%)
Apr 09, 2013 6.380 6.420 6.330 6.370 72,550 +0.03(+0.47%)
Apr 08, 2013 6.300 6.380 6.300 6.340 23,304 +0.03(+0.48%)
Apr 05, 2013 6.380 6.380 6.290 6.310 49,594 -0.04(-0.63%)
Apr 04, 2013 6.190 6.430 6.190 6.350 148,324 +0.17(+2.75%)
Apr 03, 2013 6.220 6.260 6.170 6.180 86,059 -0.05(-0.80%)
Apr 02, 2013 6.250 6.300 6.230 6.230 77,949 -0.01(-0.16%)
Apr 01, 2013 6.290 6.300 6.240 6.240 90,080 -0.02(-0.32%)
Mar 28, 2013 6.260 6.260 6.260 0 -0.04(-0.63%)
Mar 27, 2013 6.320 6.320 6.270 6.300 70,393 -0.01(-0.16%)
Mar 26, 2013 6.360 6.400 6.290 6.310 118,666 -0.07(-1.10%)
Mar 25, 2013 6.370 6.420 6.360 6.380 101,171 +0.03(+0.47%)
Mar 22, 2013 6.390 6.430 6.340 6.350 120,343 -0.03(-0.47%)
Mar 21, 2013 6.510 6.540 6.380 6.380 109,249 -0.11(-1.69%)
Mar 20, 2013 6.430 6.530 6.420 6.490 36,370 +0.08(+1.25%)
Mar 19, 2013 6.550 6.550 6.400 6.410 83,696 -0.10(-1.54%)
Mar 18, 2013 6.580 6.630 6.500 6.510 60,098 -0.07(-1.06%)
Mar 15, 2013 6.500 6.610 6.480 6.580 44,792 +0.08(+1.23%)
Mar 14, 2013 6.430 6.560 6.430 6.500 55,722 +0.07(+1.09%)
Mar 13, 2013 6.450 6.480 6.400 6.430 50,679 -0.02(-0.31%)
Mar 12, 2013 6.560 6.570 6.430 6.450 69,835 -0.10(-1.53%)
Mar 11, 2013 6.540 6.580 6.520 6.550 23,617 +0.01(+0.15%)
Mar 08, 2013 6.500 6.580 6.460 6.540 47,707 +0.02(+0.31%)
Mar 07, 2013 6.420 6.520 6.410 6.520 63,733 +0.08(+1.24%)
Mar 06, 2013 6.440 6.450 6.360 6.440 61,834 -0.01(-0.16%)
Mar 05, 2013 6.460 6.480 6.410 6.450 59,518 +0.00(+0.00%)
Mar 04, 2013 6.430 6.450 6.360 6.450 52,326 +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.