ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

RSI.DB.F Rogers Sugar Inc

100.50
0.00 (0.00%)
Jun 13 2024 - Closed
Delayed by 15 minutes

RSI.DB.F Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 100.50 0.00 0.00% 100.50 100.50 100.50 0
Jun 13 2024 100.50 0.50 0.50% 99.90 100.50 99.90 20,000
Jun 12 2024 100.00 0.80 0.81% 98.50 100.00 98.50 152,000
Jun 11 2024 99.20 0.00 0.00% 99.20 99.20 99.20 0
Jun 10 2024 99.20 0.00 0.00% 99.20 99.20 99.20 0
Jun 07 2024 99.20 0.40 0.40% 99.20 99.20 99.20 4,000
Jun 06 2024 98.80 0.74 0.75% 98.80 99.20 98.80 65,000
Jun 05 2024 98.06 -0.19 -0.19% 98.50 98.50 98.06 90,000
Jun 04 2024 98.25 0.00 0.00% 98.25 98.50 98.25 71,000
Jun 03 2024 98.25 0.25 0.26% 99.00 99.00 98.25 18,000
May 31 2024 98.00 -0.01 -0.01% 98.05 98.20 98.00 96,000
May 30 2024 98.01 0.00 0.00% 98.01 98.01 98.01 0
May 29 2024 98.01 -0.49 -0.50% 98.50 98.50 98.00 42,000
May 28 2024 98.50 0.50 0.51% 98.50 98.50 98.50 10,000
May 27 2024 98.00 0.00 0.00% 98.00 98.00 98.00 0
May 24 2024 98.00 0.00 0.00% 98.00 98.00 98.00 45,000
May 23 2024 98.00 0.00 0.00% 98.00 98.00 98.00 25,000
May 22 2024 98.00 0.25 0.26% 98.49 98.49 98.00 41,000
May 21 2024 97.75 -0.75 -0.76% 98.00 98.00 97.75 67,000
May 17 2024 98.50 1.10 1.13% 98.50 99.00 98.50 45,000
May 16 2024 97.40 0.00 0.00% 97.40 97.40 97.40 0
May 15 2024 97.40 0.00 0.00% 97.40 97.40 97.40 0
May 14 2024 97.40 0.00 0.00% 97.40 97.40 97.40 0
May 13 2024 97.40 0.00 0.00% 97.40 97.40 97.40 0
May 10 2024 97.40 0.00 0.00% 97.40 97.40 97.40 0
May 09 2024 97.40 -0.41 -0.42% 97.81 97.81 97.40 89,000
May 08 2024 97.81 -0.49 -0.50% 98.30 98.30 97.60 212,000
May 07 2024 98.30 -0.31 -0.31% 98.67 98.67 98.30 64,000
May 06 2024 98.61 0.00 0.00% 98.60 98.61 98.60 27,000
May 03 2024 98.61 0.00 0.00% 98.61 98.61 98.61 0
May 02 2024 98.61 -1.39 -1.39% 99.00 99.00 98.61 5,000
May 01 2024 100.00 0.00 0.00% 100.00 100.00 100.00 0
Apr 30 2024 100.00 1.67 1.70% 98.97 100.00 98.97 57,000
Apr 29 2024 98.33 0.08 0.08% 98.37 98.37 98.33 50,000
Apr 26 2024 98.25 0.00 0.00% 98.25 98.25 98.25 0
Apr 25 2024 98.25 0.00 0.00% 98.25 98.25 98.25 0
Apr 24 2024 98.25 -0.05 -0.05% 98.30 98.30 98.25 39,000
Apr 23 2024 98.30 -0.63 -0.64% 98.30 98.30 98.30 10,000
Apr 22 2024 98.93 1.13 1.16% 98.05 98.93 98.02 47,000
Apr 19 2024 97.80 -0.70 -0.71% 98.49 98.50 97.80 55,000
Apr 18 2024 98.50 0.26 0.26% 98.50 98.50 98.50 27,000
Apr 17 2024 98.24 -0.05 -0.05% 98.48 98.48 98.24 41,000
Apr 16 2024 98.29 0.00 0.00% 98.29 98.29 98.29 0
Apr 15 2024 98.29 0.29 0.30% 98.50 98.50 98.29 30,000
Apr 12 2024 98.00 -0.05 -0.05% 98.00 98.00 98.00 2,000
Apr 11 2024 98.05 0.00 0.00% 98.05 98.05 98.05 65,000
Apr 10 2024 98.05 -0.44 -0.45% 98.15 98.15 98.05 43,000
Apr 09 2024 98.49 -0.01 -0.01% 98.50 98.50 98.49 10,000
Apr 08 2024 98.50 0.00 0.00% 98.50 98.50 98.50 3,000
Apr 05 2024 98.50 -0.47 -0.47% 98.51 98.51 98.50 17,000
Apr 04 2024 98.97 0.00 0.00% 98.97 98.97 98.97 0
Apr 03 2024 98.97 0.82 0.84% 98.97 98.97 98.97 9,000
Apr 02 2024 98.15 -0.35 -0.36% 98.06 98.95 98.05 47,000
Apr 01 2024 98.50 0.50 0.51% 98.02 98.50 98.00 34,000
Mar 28 2024 98.00 -0.50 -0.51% 98.01 98.01 98.00 77,000
Mar 27 2024 98.50 -0.44 -0.44% 98.93 98.93 98.50 8,000
Mar 26 2024 98.94 0.44 0.45% 98.50 98.94 98.50 54,000
Mar 25 2024 98.50 0.50 0.51% 98.06 98.50 98.06 12,000
Mar 22 2024 98.00 0.25 0.26% 98.01 98.01 98.00 5,000
Mar 21 2024 97.75 -0.25 -0.26% 97.75 97.75 97.75 5,000
Mar 20 2024 98.00 0.00 0.00% 98.02 98.02 98.00 30,000
Mar 19 2024 98.00 -0.75 -0.76% 98.51 98.75 98.00 69,000
Mar 18 2024 98.75 -0.20 -0.20% 98.76 98.76 98.75 25,000

Your Recent History

Delayed Upgrade Clock