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 30, 2014 4.460 4.470 4.430 4.450 89,165 -0.01(-0.22%)
May 29, 2014 4.480 4.490 4.450 4.460 79,213 -0.01(-0.22%)
May 28, 2014 4.470 4.490 4.460 4.470 68,148 +0.03(+0.68%)
May 27, 2014 4.440 4.470 4.420 4.440 128,109 +0.01(+0.23%)
May 26, 2014 4.460 4.460 4.420 4.430 142,852 -0.03(-0.67%)
May 23, 2014 4.460 4.520 4.450 4.460 123,456 -0.01(-0.22%)
May 22, 2014 4.470 4.500 4.450 4.470 77,177 +0.00(+0.00%)
May 21, 2014 4.470 4.550 4.460 4.470 113,023 +0.01(+0.22%)
May 20, 2014 4.530 4.530 4.460 4.460 144,382 -0.06(-1.33%)
May 16, 2014 4.520 4.520 4.520 0 -0.03(-0.66%)
May 15, 2014 4.560 4.560 4.510 4.550 91,380 -0.01(-0.22%)
May 14, 2014 4.510 4.570 4.510 4.560 76,570 +0.05(+1.11%)
May 13, 2014 4.580 4.590 4.510 4.510 130,717 -0.04(-0.88%)
May 12, 2014 4.530 4.570 4.520 4.550 126,510 +0.03(+0.66%)
May 09, 2014 4.550 4.550 4.500 4.520 130,329 -0.05(-1.09%)
May 08, 2014 4.540 4.580 4.500 4.570 222,943 +0.04(+0.88%)
May 07, 2014 4.580 4.580 4.500 4.530 184,678 -0.05(-1.09%)
May 06, 2014 4.520 4.580 4.490 4.580 309,244 +0.08(+1.78%)
May 05, 2014 4.500 4.580 4.490 4.500 217,216 +0.00(+0.00%)
May 02, 2014 4.550 4.550 4.460 4.500 404,789 -0.05(-1.10%)
May 01, 2014 4.740 4.740 4.510 4.550 925,487 -0.35(-7.14%)
Apr 30, 2014 4.890 4.970 4.870 4.900 141,660 +0.03(+0.62%)
Apr 29, 2014 4.930 5.000 4.860 4.870 136,193 -0.04(-0.81%)
Apr 28, 2014 4.990 5.060 4.800 4.910 511,519 -0.08(-1.60%)
Apr 25, 2014 4.820 5.000 4.800 4.990 310,734 +0.18(+3.74%)
Apr 24, 2014 4.840 4.840 4.760 4.810 129,486 +0.01(+0.21%)
Apr 23, 2014 4.850 4.850 4.800 4.800 56,613 -0.04(-0.83%)
Apr 22, 2014 4.850 4.870 4.810 4.840 84,336 +0.01(+0.21%)
Apr 21, 2014 4.790 4.840 4.780 4.830 88,009 +0.05(+1.05%)
Apr 17, 2014 4.780 4.780 4.780 0 +0.00(+0.00%)
Apr 16, 2014 4.780 4.860 4.750 4.780 118,371 +0.03(+0.63%)
Apr 15, 2014 4.820 4.820 4.740 4.750 378,037 -0.07(-1.45%)
Apr 14, 2014 4.750 4.870 4.750 4.820 124,609 +0.05(+1.05%)
Apr 11, 2014 4.810 4.810 4.750 4.770 88,743 -0.03(-0.63%)
Apr 10, 2014 4.870 4.890 4.780 4.800 149,090 -0.06(-1.23%)
Apr 09, 2014 4.810 4.880 4.810 4.860 151,200 +0.08(+1.67%)
Apr 08, 2014 4.790 4.830 4.750 4.780 175,384 +0.02(+0.42%)
Apr 07, 2014 4.750 4.780 4.730 4.760 112,178 +0.03(+0.63%)
Apr 04, 2014 4.750 4.800 4.710 4.730 145,151 -0.02(-0.42%)
Apr 03, 2014 4.780 4.800 4.740 4.750 274,763 -0.02(-0.42%)
Apr 02, 2014 4.640 4.780 4.640 4.770 285,048 +0.17(+3.70%)
Apr 01, 2014 4.610 4.690 4.600 4.600 220,884 -0.03(-0.65%)
Mar 31, 2014 4.550 4.660 4.530 4.630 574,023 +0.17(+3.81%)
Mar 28, 2014 4.510 4.520 4.450 4.460 119,724 -0.05(-1.11%)
Mar 27, 2014 4.550 4.550 4.500 4.510 83,035 -0.07(-1.53%)
Mar 26, 2014 4.550 4.600 4.550 4.580 106,137 +0.02(+0.44%)
Mar 25, 2014 4.540 4.580 4.530 4.560 165,194 +0.03(+0.66%)
Mar 24, 2014 4.560 4.590 4.500 4.530 280,209 -0.04(-0.88%)
Mar 21, 2014 4.550 4.600 4.510 4.570 248,445 +0.06(+1.33%)
Mar 20, 2014 4.460 4.540 4.440 4.510 308,473 +0.06(+1.35%)
Mar 19, 2014 4.500 4.500 4.450 4.450 286,984 -0.06(-1.33%)
Mar 18, 2014 4.470 4.535 4.460 4.510 173,533 +0.03(+0.67%)
Mar 17, 2014 4.520 4.580 4.450 4.480 223,227 -0.01(-0.22%)
Mar 14, 2014 4.530 4.560 4.480 4.490 180,531 -0.06(-1.32%)
Mar 13, 2014 4.450 4.560 4.450 4.550 110,486 +0.08(+1.79%)
Mar 12, 2014 4.490 4.500 4.450 4.470 134,609 -0.03(-0.67%)
Mar 11, 2014 4.570 4.570 4.480 4.500 182,251 -0.04(-0.88%)
Mar 10, 2014 4.590 4.610 4.520 4.540 254,829 -0.08(-1.73%)
Mar 07, 2014 4.490 4.620 4.480 4.620 252,309 +0.13(+2.90%)
Mar 06, 2014 4.520 4.530 4.480 4.490 152,073 -0.03(-0.66%)
Mar 05, 2014 4.510 4.540 4.500 4.520 155,016 +0.02(+0.44%)
Mar 04, 2014 4.490 4.570 4.480 4.500 232,165 +0.03(+0.67%)
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.