Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Rogers Sugar Inc (TSX: RSI )

5.800 -0.090 (-1.53%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	5.850	5.900	5.790	5.800	252,680	-0.09(-1.53%)
May 16, 2024	5.910	5.970	5.880	5.890	240,796	-0.05(-0.84%)
May 15, 2024	5.930	5.970	5.920	5.940	319,418	+0.05(+0.85%)
May 14, 2024	5.850	5.980	5.850	5.890	498,221	-0.04(-0.67%)
May 13, 2024	5.780	5.980	5.780	5.930	886,976	+0.15(+2.60%)
May 10, 2024	5.450	5.830	5.420	5.780	1,440,560	+0.52(+9.89%)
May 09, 2024	5.210	5.260	5.210	5.260	121,632	+0.06(+1.15%)
May 08, 2024	5.200	5.240	5.200	5.200	184,206	+0.00(+0.00%)
May 07, 2024	5.250	5.250	5.200	5.200	90,619	-0.04(-0.76%)
May 06, 2024	5.230	5.280	5.230	5.240	121,897	+0.02(+0.38%)
May 03, 2024	5.250	5.270	5.220	5.220	209,417	+0.00(+0.00%)
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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Rogers Sugar Inc (TSX: RSI )

Historical Prices