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 )

5.660 +0.010 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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, 2016 5.690 5.770 5.660 5.740 289,043 +0.00(+0.00%)
May 30, 2016 5.750 5.780 5.720 5.740 62,810 -0.03(-0.52%)
May 27, 2016 5.760 5.800 5.730 5.770 88,128 +0.00(+0.00%)
May 26, 2016 5.730 5.790 5.690 5.770 106,272 +0.06(+1.05%)
May 25, 2016 5.740 5.770 5.700 5.710 97,134 +0.00(+0.00%)
May 24, 2016 5.640 5.730 5.630 5.710 164,363 +0.04(+0.71%)
May 20, 2016 5.670 5.670 5.670 0 -0.02(-0.35%)
May 19, 2016 5.650 5.690 5.620 5.690 57,355 +0.00(+0.00%)
May 18, 2016 5.660 5.740 5.580 5.690 253,925 +0.05(+0.89%)
May 17, 2016 5.720 5.730 5.620 5.640 168,729 -0.06(-1.05%)
May 16, 2016 5.640 5.770 5.630 5.700 272,879 +0.07(+1.24%)
May 13, 2016 5.500 5.640 5.500 5.630 183,053 +0.08(+1.44%)
May 12, 2016 5.650 5.650 5.500 5.550 146,598 -0.12(-2.12%)
May 11, 2016 5.610 5.670 5.560 5.670 240,346 +0.04(+0.71%)
May 10, 2016 5.460 5.650 5.460 5.630 289,543 +0.15(+2.74%)
May 09, 2016 5.470 5.490 5.410 5.480 226,374 +0.00(+0.00%)
May 06, 2016 5.420 5.500 5.370 5.480 403,875 +0.04(+0.74%)
May 05, 2016 5.280 5.470 5.280 5.440 384,100 +0.16(+3.03%)
May 04, 2016 5.090 5.340 5.090 5.280 444,317 +0.19(+3.73%)
May 03, 2016 5.060 5.100 5.050 5.090 137,384 +0.01(+0.20%)
May 02, 2016 5.000 5.100 4.990 5.080 118,505 +0.07(+1.40%)
Apr 29, 2016 5.010 5.010 4.970 5.010 105,066 -0.01(-0.20%)
Apr 28, 2016 4.970 5.060 4.960 5.020 183,516 +0.02(+0.40%)
Apr 27, 2016 4.980 5.000 4.940 5.000 74,607 +0.03(+0.60%)
Apr 26, 2016 4.980 4.990 4.920 4.970 108,403 +0.02(+0.40%)
Apr 25, 2016 4.970 4.990 4.910 4.950 132,857 +0.02(+0.41%)
Apr 22, 2016 4.980 4.980 4.920 4.930 114,392 -0.02(-0.40%)
Apr 21, 2016 5.000 5.000 4.930 4.950 111,387 -0.04(-0.80%)
Apr 20, 2016 4.940 5.060 4.910 4.990 192,643 +0.07(+1.42%)
Apr 19, 2016 4.930 4.940 4.880 4.920 108,473 +0.04(+0.82%)
Apr 18, 2016 4.840 4.900 4.840 4.880 162,260 -0.02(-0.41%)
Apr 15, 2016 4.850 4.940 4.800 4.900 163,236 +0.07(+1.45%)
Apr 14, 2016 4.680 4.850 4.680 4.830 168,005 +0.14(+2.99%)
Apr 13, 2016 4.830 4.830 4.650 4.690 353,334 -0.11(-2.29%)
Apr 12, 2016 4.890 4.900 4.780 4.800 235,194 -0.10(-2.04%)
Apr 11, 2016 4.960 4.960 4.890 4.900 180,545 -0.02(-0.41%)
Apr 08, 2016 4.940 4.980 4.920 4.920 141,953 -0.03(-0.61%)
Apr 07, 2016 5.060 5.060 4.880 4.950 285,106 -0.08(-1.59%)
Apr 06, 2016 5.120 5.140 5.010 5.030 167,017 -0.08(-1.57%)
Apr 05, 2016 5.060 5.120 5.040 5.110 81,304 +0.07(+1.39%)
Apr 04, 2016 5.050 5.080 5.030 5.040 149,412 -0.04(-0.79%)
Apr 01, 2016 5.140 5.160 5.030 5.080 359,361 -0.07(-1.36%)
Mar 31, 2016 5.120 5.150 5.120 5.150 156,321 +0.07(+1.38%)
Mar 30, 2016 5.050 5.100 5.050 5.080 136,329 +0.02(+0.40%)
Mar 29, 2016 5.060 5.100 5.030 5.060 184,427 -0.08(-1.56%)
Mar 28, 2016 5.100 5.150 5.100 5.140 137,576 +0.01(+0.19%)
Mar 24, 2016 5.130 5.130 5.130 0 +0.03(+0.59%)
Mar 23, 2016 5.100 5.120 5.050 5.100 113,434 +0.01(+0.20%)
Mar 22, 2016 5.060 5.090 5.040 5.090 126,615 +0.03(+0.59%)
Mar 21, 2016 5.090 5.110 5.040 5.060 80,356 -0.03(-0.59%)
Mar 18, 2016 5.050 5.110 5.030 5.090 101,576 +0.01(+0.20%)
Mar 17, 2016 5.110 5.120 5.030 5.080 120,231 -0.01(-0.20%)
Mar 16, 2016 4.920 5.120 4.920 5.090 322,787 +0.15(+3.04%)
Mar 15, 2016 4.950 4.980 4.920 4.940 79,135 -0.02(-0.40%)
Mar 14, 2016 4.940 5.000 4.930 4.960 130,260 +0.02(+0.40%)
Mar 11, 2016 4.990 4.990 4.925 4.940 125,218 -0.05(-1.00%)
Mar 10, 2016 4.960 4.990 4.950 4.990 137,527 +0.04(+0.81%)
Mar 09, 2016 4.960 4.970 4.940 4.950 78,027 -0.02(-0.40%)
Mar 08, 2016 4.960 5.000 4.940 4.970 196,642 +0.00(+0.00%)
Mar 07, 2016 4.980 5.000 4.930 4.970 173,902 +0.04(+0.81%)
Mar 04, 2016 4.890 4.980 4.870 4.930 211,577 +0.03(+0.61%)
Mar 03, 2016 4.860 4.920 4.860 4.900 188,486 +0.06(+1.24%)
Mar 02, 2016 4.800 4.850 4.770 4.840 196,497 +0.03(+0.62%)
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.