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, 2017 6.270 6.300 6.200 6.270 63,418 +0.02(+0.32%)
May 30, 2017 6.260 6.280 6.220 6.250 59,440 -0.03(-0.40%)
May 29, 2017 6.300 6.310 6.250 6.275 34,387 +0.02(+0.24%)
May 26, 2017 6.300 6.300 6.250 6.260 64,093 +0.00(+0.00%)
May 25, 2017 6.280 6.320 6.210 6.260 43,618 -0.02(-0.32%)
May 24, 2017 6.330 6.330 6.230 6.280 106,868 -0.03(-0.48%)
May 23, 2017 6.360 6.360 6.290 6.310 32,266 +0.00(+0.00%)
May 19, 2017 6.350 6.380 6.290 6.310 44,095 +0.01(+0.16%)
May 18, 2017 6.270 6.310 6.220 6.300 55,237 +0.05(+0.80%)
May 17, 2017 6.460 6.460 6.230 6.250 158,949 -0.19(-2.95%)
May 16, 2017 6.450 6.450 6.400 6.440 42,489 +0.00(+0.00%)
May 15, 2017 6.400 6.490 6.400 6.440 53,605 +0.08(+1.26%)
May 12, 2017 6.400 6.430 6.350 6.360 37,038 -0.03(-0.47%)
May 11, 2017 6.450 6.450 6.330 6.390 127,799 -0.07(-1.08%)
May 10, 2017 6.540 6.550 6.390 6.460 102,347 -0.07(-1.07%)
May 09, 2017 6.530 6.530 6.485 6.530 82,316 +0.04(+0.62%)
May 08, 2017 6.520 6.600 6.450 6.490 104,681 -0.03(-0.46%)
May 05, 2017 6.390 6.550 6.380 6.520 147,822 +0.17(+2.68%)
May 04, 2017 6.340 6.350 6.270 6.350 133,156 +0.06(+0.95%)
May 03, 2017 6.240 6.340 6.240 6.290 108,758 +0.01(+0.16%)
May 02, 2017 6.220 6.310 6.180 6.280 131,045 +0.05(+0.80%)
May 01, 2017 6.220 6.240 6.190 6.230 64,362 +0.01(+0.16%)
Apr 28, 2017 6.240 6.250 6.180 6.220 145,874 -0.03(-0.48%)
Apr 27, 2017 6.320 6.320 6.240 6.250 79,132 -0.05(-0.79%)
Apr 26, 2017 6.280 6.300 6.240 6.300 120,797 +0.03(+0.48%)
Apr 25, 2017 6.260 6.290 6.220 6.270 229,596 +0.05(+0.80%)
Apr 24, 2017 6.230 6.250 6.210 6.220 64,415 +0.00(+0.00%)
Apr 21, 2017 6.230 6.260 6.210 6.220 131,525 -0.01(-0.16%)
Apr 20, 2017 6.250 6.270 6.230 6.230 80,564 +0.00(+0.00%)
Apr 19, 2017 6.230 6.255 6.170 6.230 167,271 +0.00(+0.00%)
Apr 18, 2017 6.220 6.240 6.180 6.230 67,334 +0.01(+0.16%)
Apr 17, 2017 6.290 6.300 6.210 6.220 125,645 -0.04(-0.64%)
Apr 13, 2017 6.180 6.280 6.150 6.260 190,524 +0.11(+1.79%)
Apr 12, 2017 6.170 6.200 6.150 6.150 54,619 -0.04(-0.65%)
Apr 11, 2017 6.140 6.210 6.140 6.190 81,781 +0.03(+0.49%)
Apr 10, 2017 6.160 6.190 6.120 6.160 55,188 +0.03(+0.49%)
Apr 07, 2017 6.050 6.170 6.020 6.130 224,423 +0.06(+0.99%)
Apr 06, 2017 6.180 6.180 6.070 6.070 148,357 -0.09(-1.46%)
Apr 05, 2017 6.170 6.190 6.140 6.160 121,617 +0.00(+0.00%)
Apr 04, 2017 6.250 6.250 6.110 6.160 163,037 -0.07(-1.12%)
Apr 03, 2017 6.210 6.250 6.170 6.230 126,614 -0.02(-0.32%)
Mar 31, 2017 6.250 6.260 6.200 6.250 91,416 +0.02(+0.32%)
Mar 30, 2017 6.210 6.230 6.180 6.230 119,549 +0.05(+0.81%)
Mar 29, 2017 6.200 6.220 6.130 6.180 162,024 -0.11(-1.75%)
Mar 28, 2017 6.250 6.300 6.245 6.290 92,123 +0.04(+0.64%)
Mar 27, 2017 6.250 6.270 6.210 6.250 129,960 +0.00(+0.00%)
Mar 24, 2017 6.260 6.300 6.250 6.250 82,589 -0.03(-0.48%)
Mar 23, 2017 6.140 6.300 6.130 6.280 162,041 +0.14(+2.28%)
Mar 22, 2017 6.190 6.200 6.090 6.140 177,320 -0.05(-0.81%)
Mar 21, 2017 6.210 6.260 6.180 6.190 116,465 -0.02(-0.32%)
Mar 20, 2017 6.210 6.260 6.200 6.210 96,677 +0.00(+0.00%)
Mar 17, 2017 6.240 6.270 6.210 6.210 122,748 -0.04(-0.64%)
Mar 16, 2017 6.350 6.350 6.230 6.250 188,557 -0.10(-1.57%)
Mar 15, 2017 6.240 6.350 6.210 6.350 152,070 +0.13(+2.09%)
Mar 14, 2017 6.300 6.300 6.200 6.220 90,536 -0.08(-1.27%)
Mar 13, 2017 6.240 6.360 6.210 6.300 119,087 +0.07(+1.12%)
Mar 10, 2017 6.160 6.230 6.150 6.230 167,598 +0.07(+1.14%)
Mar 09, 2017 6.250 6.260 6.150 6.160 160,977 -0.10(-1.60%)
Mar 08, 2017 6.260 6.295 6.220 6.260 122,546 -0.02(-0.32%)
Mar 07, 2017 6.340 6.340 6.260 6.280 144,642 -0.04(-0.63%)
Mar 06, 2017 6.390 6.390 6.320 6.320 79,788 -0.05(-0.78%)
Mar 03, 2017 6.350 6.370 6.280 6.370 165,918 +0.05(+0.79%)
Mar 02, 2017 6.350 6.390 6.310 6.320 117,898 -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.