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 )

5.230 +0.010 (+0.19%)
Streaming Delayed Price Updated: 3:11 PM EDT, May 3, 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 02, 2024 5.190 5.230 5.190 5.220 65,817 +0.03(+0.58%)
May 01, 2024 5.220 5.220 5.180 5.190 101,902 -0.02(-0.38%)
Apr 30, 2024 5.250 5.250 5.210 5.210 96,334 -0.03(-0.57%)
Apr 29, 2024 5.230 5.240 5.210 5.240 213,290 +0.04(+0.77%)
Apr 26, 2024 5.220 5.240 5.200 5.200 90,681 -0.01(-0.19%)
Apr 25, 2024 5.190 5.230 5.180 5.210 89,165 +0.02(+0.39%)
Apr 24, 2024 5.180 5.220 5.180 5.190 81,838 +0.00(+0.00%)
Apr 23, 2024 5.200 5.220 5.180 5.190 103,095 +0.01(+0.19%)
Apr 22, 2024 5.210 5.210 5.160 5.180 100,334 -0.03(-0.58%)
Apr 19, 2024 5.180 5.240 5.180 5.210 74,516 +0.01(+0.19%)
Apr 18, 2024 5.180 5.210 5.160 5.200 81,890 +0.02(+0.39%)
Apr 17, 2024 5.170 5.190 5.140 5.180 229,927 +0.03(+0.58%)
Apr 16, 2024 5.180 5.180 5.120 5.150 157,139 -0.03(-0.58%)
Apr 15, 2024 5.200 5.200 5.150 5.180 185,998 +0.00(+0.00%)
Apr 12, 2024 5.180 5.200 5.150 5.180 227,325 -0.01(-0.19%)
Apr 11, 2024 5.210 5.210 5.170 5.190 163,715 -0.02(-0.38%)
Apr 10, 2024 5.240 5.250 5.190 5.210 224,905 -0.03(-0.57%)
Apr 09, 2024 5.240 5.260 5.210 5.240 103,602 +0.00(+0.00%)
Apr 08, 2024 5.250 5.250 5.180 5.240 148,242 -0.01(-0.19%)
Apr 05, 2024 5.270 5.270 5.180 5.250 342,737 -0.02(-0.38%)
Apr 04, 2024 5.280 5.280 5.240 5.270 87,936 +0.01(+0.19%)
Apr 03, 2024 5.260 5.280 5.230 5.260 122,426 +0.00(+0.00%)
Apr 02, 2024 5.290 5.300 5.240 5.260 98,752 -0.04(-0.75%)
Apr 01, 2024 5.330 5.330 5.280 5.300 131,918 -0.03(-0.56%)
Mar 28, 2024 5.330 0 +0.00(+0.00%)
Mar 27, 2024 5.370 5.370 5.310 5.330 163,893 -0.09(-1.66%)
Mar 26, 2024 5.420 5.450 5.400 5.420 162,740 +0.00(+0.00%)
Mar 25, 2024 5.400 5.440 5.380 5.420 108,622 +0.01(+0.18%)
Mar 22, 2024 5.450 5.450 5.370 5.410 92,686 -0.03(-0.55%)
Mar 21, 2024 5.360 5.450 5.360 5.440 294,465 +0.08(+1.49%)
Mar 20, 2024 5.320 5.390 5.310 5.360 144,364 +0.04(+0.75%)
Mar 19, 2024 5.310 5.360 5.300 5.320 239,969 +0.01(+0.19%)
Mar 18, 2024 5.260 5.340 5.260 5.310 140,606 +0.06(+1.14%)
Mar 15, 2024 5.250 5.290 5.230 5.250 465,449 -0.01(-0.19%)
Mar 14, 2024 5.290 5.300 5.240 5.260 187,254 -0.02(-0.38%)
Mar 13, 2024 5.320 5.330 5.270 5.280 272,495 -0.04(-0.75%)
Mar 12, 2024 5.370 5.370 5.300 5.320 203,198 -0.04(-0.75%)
Mar 11, 2024 5.340 5.390 5.300 5.360 326,649 +0.06(+1.13%)
Mar 08, 2024 5.340 5.350 5.270 5.300 320,814 -0.02(-0.38%)
Mar 07, 2024 5.220 5.340 5.210 5.320 440,991 +0.13(+2.50%)
Mar 06, 2024 5.270 5.280 5.190 5.190 331,683 -0.06(-1.14%)
Mar 05, 2024 5.220 5.290 5.190 5.250 783,283 +0.10(+1.94%)
Mar 04, 2024 5.220 5.260 5.150 5.150 635,196 -0.04(-0.77%)
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.