Rogers Sugar (RSI) Stock Chart & Stock Price History

C$5.80
-0.09 (-1.53%)
(As of 05/17/2024 ET)

Rogers Sugar Stock Price Performance

5 Day
Performance
-1.53%
1 Month
Performance
+11.32%
3 Month
Performance
+2.29%
6 Month
Performance
+8.61%
Year-To-Date
Performance
+7.81%
1 Year
Performance
-3.81%
Receive RSI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Rogers Sugar and its competitors with MarketBeat's FREE daily newsletter

RSI Stock Chart for Sunday, May, 19, 2024

Rogers Sugar Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024C$5.89C$5.80
-1.53%
C$5.90C$5.79252,680 shsC$741.94 million
05/16/2024C$5.94C$5.89
-0.84%
C$5.97C$5.88240,796 shsC$753.45 million
05/15/2024C$5.89C$5.94
+0.85%
C$5.97C$5.92319,146 shsC$759.85 million
05/14/2024C$5.93C$5.89
-0.67%
C$5.98C$5.85498,021 shsC$753.45 million
05/13/2024C$5.78C$5.93
+2.60%
C$5.98C$5.78886,827 shsC$758.57 million
05/10/2024C$5.26C$5.78
+9.89%
C$5.83C$5.421.44 million shsC$739.38 million
05/09/2024C$5.20C$5.26
+1.15%
C$5.26C$5.21121,632 shsC$672.86 million
05/08/2024C$5.20C$5.20C$5.24C$5.20184,206 shsC$665.18 million
05/07/2024C$5.24C$5.20
-0.76%
C$5.25C$5.2090,619 shsC$665.18 million
05/06/2024C$5.22C$5.24
+0.38%
C$5.28C$5.23121,897 shsC$670.30 million
05/03/2024C$5.22C$5.22C$5.27C$5.22209,417 shsC$667.74 million
05/02/2024C$5.19C$5.22
+0.58%
C$5.23C$5.1965,817 shsC$667.74 million
05/01/2024C$5.21C$5.19
-0.38%
C$5.22C$5.18101,902 shsC$663.91 million
04/30/2024C$5.24C$5.21
-0.57%
C$5.25C$5.2195,860 shsC$666.46 million
04/29/2024C$5.20C$5.24
+0.77%
C$5.24C$5.21212,836 shsC$670.30 million
04/26/2024C$5.21C$5.20
-0.19%
C$5.24C$5.2090,681 shsC$665.18 million
04/25/2024C$5.19C$5.21
+0.39%
C$5.23C$5.1889,165 shsC$666.46 million
04/24/2024C$5.19C$5.19C$5.22C$5.1881,576 shsC$663.91 million
04/23/2024C$5.18C$5.19
+0.19%
C$5.22C$5.18103,095 shsC$663.91 million
04/22/2024C$5.21C$5.18
-0.58%
C$5.21C$5.16100,334 shsC$662.63 million
04/19/2024C$5.20C$5.21
+0.19%
C$5.24C$5.1874,516 shsC$666.46 million
04/18/2024C$5.18C$5.20
+0.39%
C$5.21C$5.1681,737 shsC$665.18 million
04/17/2024C$5.15C$5.18
+0.58%
C$5.19C$5.14229,927 shsC$662.63 million
04/16/2024C$5.18C$5.15
-0.58%
C$5.18C$5.12157,139 shsC$658.79 million
04/15/2024C$5.18C$5.18C$5.20C$5.15185,998 shsC$662.63 million
04/12/2024C$5.19C$5.18
-0.19%
C$5.20C$5.15227,325 shsC$662.63 million
04/11/2024C$5.21C$5.19
-0.38%
C$5.21C$5.17163,715 shsC$663.91 million
04/10/2024C$5.24C$5.21
-0.57%
C$5.25C$5.19224,779 shsC$666.46 million
04/09/2024C$5.24C$5.24C$5.26C$5.21103,602 shsC$670.30 million
04/08/2024C$5.25C$5.24
-0.19%
C$5.25C$5.18148,242 shsC$670.30 million
04/05/2024C$5.27C$5.25
-0.38%
C$5.27C$5.18342,737 shsC$671.58 million
04/04/2024C$5.26C$5.27
+0.19%
C$5.28C$5.2487,936 shsC$674.14 million
04/03/2024C$5.26C$5.26C$5.28C$5.23122,426 shsC$672.86 million
04/02/2024C$5.30C$5.26
-0.75%
C$5.30C$5.2498,395 shsC$672.86 million
04/01/2024C$5.33C$5.30
-0.56%
C$5.33C$5.28131,918 shsC$677.98 million
03/29/2024C$5.33C$5.33C$5.34C$5.31103,662 shsC$681.81 million
03/28/2024C$5.33C$5.33C$5.34C$5.31104,185 shsC$681.81 million
03/27/2024C$5.42C$5.33
-1.66%
C$5.37C$5.31163,893 shsC$681.81 million
03/26/2024C$5.42C$5.42C$5.45C$5.40162,740 shsC$693.33 million
03/25/2024C$5.41C$5.42
+0.18%
C$5.44C$5.38108,390 shsC$693.33 million
Guard Against the Coming Financial Upheaval (Ad)

America’s Most Shocking Financial Story… Behind closed doors in D.C., there is a dark political and economic plot underway. That’s why if you have any savings in the bank or own any assets you want to protect, you must watch this new documentary before it’s too late.

You can stream it for free right here.
03/22/2024C$5.44C$5.41
-0.55%
C$5.45C$5.3792,686 shsC$692.05 million
03/21/2024C$5.36C$5.44
+1.49%
C$5.45C$5.36294,465 shsC$695.89 million
03/20/2024C$5.32C$5.36
+0.75%
C$5.39C$5.31144,364 shsC$685.65 million
03/19/2024C$5.31C$5.32
+0.19%
C$5.36C$5.30239,969 shsC$680.53 million
03/18/2024C$5.25C$5.31
+1.14%
C$5.34C$5.26140,606 shsC$679.26 million
03/15/2024C$5.26C$5.25
-0.19%
C$5.29C$5.23465,449 shsC$671.58 million
03/14/2024C$5.28C$5.26
-0.38%
C$5.30C$5.24187,254 shsC$672.86 million
03/13/2024C$5.32C$5.28
-0.75%
C$5.33C$5.27272,495 shsC$675.42 million
03/12/2024C$5.36C$5.32
-0.75%
C$5.37C$5.30203,198 shsC$559.40 million
03/11/2024C$5.30C$5.36
+1.13%
C$5.39C$5.30326,649 shsC$563.60 million
03/08/2024C$5.32C$5.30
-0.38%
C$5.35C$5.27320,814 shsC$557.30 million
03/07/2024C$5.19C$5.32
+2.50%
C$5.34C$5.21440,991 shsC$559.40 million
03/06/2024C$5.25C$5.19
-1.14%
C$5.28C$5.19331,683 shsC$545.73 million
03/05/2024C$5.15C$5.25
+1.94%
C$5.29C$5.19783,163 shsC$552.04 million
03/04/2024C$5.19C$5.15
-0.77%
C$5.26C$5.15635,196 shsC$541.52 million
03/01/2024C$5.19C$5.19C$5.20C$5.18441,440 shsC$545.73 million
02/29/2024C$5.18C$5.19
+0.19%
C$5.20C$5.18326,977 shsC$545.73 million
02/28/2024C$5.18C$5.18C$5.21C$5.17844,653 shsC$544.68 million
02/27/2024C$5.51C$5.18
-5.99%
C$5.19C$5.152.47 million shsC$544.68 million
02/26/2024C$5.58C$5.51
-1.25%
C$5.60C$5.5085,944 shsC$579.38 million
02/23/2024C$5.65C$5.58
-1.24%
C$5.65C$5.58106,567 shsC$586.74 million
02/22/2024C$5.63C$5.65
+0.36%
C$5.66C$5.6162,902 shsC$594.10 million
02/21/2024C$5.63C$5.63C$5.64C$5.6166,179 shsC$591.99 million
02/20/2024C$5.67C$5.63
-0.71%
C$5.68C$5.60119,047 shsC$591.99 million
02/19/2024C$5.67C$5.67C$5.69C$5.6270,294 shsC$596.20 million

This page (TSE:RSI) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners