Rogers Sugar Inc

RSI
🏛️ 加拿大 →
6.37
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 5.72 5.73 5.67 5.69 0.1M
2022-12-29 5.73 5.73 5.65 5.71 0.1M
2022-12-28 5.82 5.82 5.74 5.74 0.2M
2022-12-23 5.78 5.81 5.78 5.79 0.1M
2022-12-22 5.81 5.81 5.77 5.79 0.1M
2022-12-21 5.81 5.84 5.79 5.83 0.1M
2022-12-20 5.75 5.80 5.70 5.79 0.1M
2022-12-19 5.83 5.86 5.73 5.74 0.1M
2022-12-16 5.80 5.84 5.76 5.84 0.1M
2022-12-15 5.82 5.82 5.78 5.80 0.2M
2022-12-14 5.89 5.90 5.80 5.82 0.1M
2022-12-13 5.86 5.92 5.84 5.89 0.1M
2022-12-12 5.81 5.84 5.77 5.83 0.1M
2022-12-09 5.88 5.88 5.79 5.80 0.2M
2022-12-08 5.90 5.90 5.85 5.87 0.1M
2022-12-07 5.88 5.94 5.85 5.90 0.1M
2022-12-06 5.94 5.94 5.81 5.81 0.2M
2022-12-05 6.00 6.00 5.85 5.89 0.2M
2022-12-02 6.07 6.07 5.98 5.98 0.2M
2022-12-01 6.08 6.17 6.06 6.08 0.1M
2022-11-30 6.04 6.11 6.01 6.09 0.2M
2022-11-29 6.00 6.05 5.99 6.05 0.1M
2022-11-28 6.05 6.09 5.98 6.02 0.1M
2022-11-25 6.08 6.10 6.03 6.09 0.1M
2022-11-24 6.00 6.10 6.00 6.01 0.2M
2022-11-23 5.95 5.99 5.93 5.96 0.1M
2022-11-22 5.93 5.97 5.91 5.93 0.1M
2022-11-21 5.93 5.98 5.91 5.95 0.1M
2022-11-18 5.90 5.91 5.85 5.91 0.0M
2022-11-17 5.87 5.92 5.83 5.90 0.1M
2022-11-16 5.80 5.89 5.79 5.88 0.1M
2022-11-15 5.85 5.85 5.80 5.82 0.1M
2022-11-14 5.80 5.84 5.80 5.83 0.1M
2022-11-11 5.80 5.85 5.80 5.83 0.1M
2022-11-10 5.81 5.84 5.79 5.83 0.1M
2022-11-09 5.80 5.81 5.73 5.73 0.2M
2022-11-08 5.97 5.99 5.80 5.84 0.3M
2022-11-07 5.93 5.98 5.91 5.98 0.1M
2022-11-04 5.94 5.94 5.87 5.93 0.1M
2022-11-03 5.90 5.90 5.85 5.86 0.1M
2022-11-02 5.95 5.95 5.88 5.90 0.1M
2022-11-01 5.97 6.00 5.94 5.94 0.1M
2022-10-31 5.98 6.01 5.94 5.99 0.1M
2022-10-28 5.96 6.03 5.92 6.00 0.1M
2022-10-27 5.98 6.00 5.95 5.96 0.1M
2022-10-26 5.90 5.96 5.89 5.95 0.1M
2022-10-25 5.96 5.97 5.90 5.90 0.1M
2022-10-24 5.92 5.96 5.91 5.94 0.1M
2022-10-21 5.88 5.91 5.80 5.90 0.1M
2022-10-20 5.93 5.95 5.86 5.89 0.1M
2022-10-19 5.99 6.03 5.87 5.93 0.2M
2022-10-18 6.06 6.11 6.00 6.00 0.2M
2022-10-17 6.09 6.10 6.01 6.01 0.1M
2022-10-14 6.06 6.09 6.00 6.03 0.2M
2022-10-13 5.87 6.08 5.84 6.05 0.1M
2022-10-12 5.90 5.95 5.84 5.91 0.2M
2022-10-11 5.98 5.98 5.88 5.88 0.2M
2022-10-07 6.04 6.07 5.96 6.00 0.1M
2022-10-06 6.12 6.13 5.98 6.00 0.2M
2022-10-05 6.15 6.16 6.09 6.12 0.1M
2022-10-04 6.23 6.28 6.15 6.15 0.2M
2022-10-03 6.14 6.24 6.14 6.20 0.1M
2022-09-30 6.13 6.23 6.13 6.18 0.1M
2022-09-29 6.13 6.20 6.10 6.14 0.2M
2022-09-28 6.14 6.24 6.09 6.18 0.2M
2022-09-27 6.20 6.23 6.16 6.21 0.2M
2022-09-26 6.10 6.21 6.06 6.19 0.3M
2022-09-23 6.12 6.12 6.00 6.10 0.3M
2022-09-22 6.20 6.20 6.12 6.14 0.2M
2022-09-21 6.18 6.23 6.17 6.20 0.1M
2022-09-20 6.18 6.25 6.14 6.20 0.2M
2022-09-19 6.13 6.21 6.13 6.21 0.1M
2022-09-16 6.16 6.21 6.11 6.20 0.2M
2022-09-15 6.15 6.18 6.11 6.15 0.1M
2022-09-14 6.28 6.28 6.14 6.15 0.1M
2022-09-13 6.15 6.20 6.13 6.15 0.1M
2022-09-12 6.19 6.24 6.17 6.19 0.1M
2022-09-09 6.13 6.18 6.11 6.17 0.1M
2022-09-08 6.15 6.15 6.07 6.11 0.1M
2022-09-07 6.10 6.16 6.08 6.14 0.1M
2022-09-06 6.19 6.19 6.07 6.11 0.3M
2022-09-02 6.24 6.27 6.17 6.20 0.1M
2022-09-01 6.23 6.25 6.16 6.21 0.3M
2022-08-31 6.25 6.27 6.23 6.25 0.1M
2022-08-30 6.30 6.32 6.24 6.26 0.1M
2022-08-29 6.26 6.35 6.26 6.30 0.2M
2022-08-26 6.28 6.34 6.26 6.31 0.2M
2022-08-25 6.28 6.31 6.26 6.28 0.1M
2022-08-24 6.27 6.29 6.25 6.28 0.1M
2022-08-23 6.25 6.28 6.23 6.28 0.1M
2022-08-22 6.25 6.28 6.23 6.23 0.2M
2022-08-19 6.26 6.30 6.23 6.27 0.1M
2022-08-18 6.26 6.34 6.25 6.27 0.2M
2022-08-17 6.27 6.27 6.23 6.25 0.1M
2022-08-16 6.32 6.32 6.27 6.28 0.1M
2022-08-15 6.35 6.42 6.30 6.30 0.1M
2022-08-12 6.45 6.47 6.38 6.42 0.1M
2022-08-11 6.34 6.42 6.28 6.41 0.2M
2022-08-10 6.29 6.37 6.28 6.34 0.1M
2022-08-09 6.40 6.40 6.28 6.29 0.1M
2022-08-08 6.36 6.42 6.36 6.37 0.1M
2022-08-05 6.33 6.35 6.30 6.32 0.0M
2022-08-04 6.33 6.35 6.29 6.33 0.1M
2022-08-03 6.40 6.41 6.32 6.32 0.1M
2022-08-02 6.48 6.48 6.38 6.38 0.1M
2022-07-29 6.43 6.59 6.43 6.47 0.3M
2022-07-28 6.36 6.44 6.36 6.41 0.2M
2022-07-27 6.39 6.41 6.36 6.36 0.1M
2022-07-26 6.38 6.41 6.36 6.36 0.1M
2022-07-25 6.35 6.41 6.32 6.38 0.2M
2022-07-22 6.35 6.38 6.34 6.35 0.1M
2022-07-21 6.28 6.36 6.28 6.35 0.2M
2022-07-20 6.29 6.32 6.29 6.30 0.2M
2022-07-19 6.22 6.31 6.21 6.30 0.2M
2022-07-18 6.19 6.21 6.13 6.21 0.1M
2022-07-15 6.16 6.19 6.12 6.16 0.1M
2022-07-14 6.10 6.18 6.10 6.10 0.1M
2022-07-13 6.10 6.22 6.09 6.18 0.1M
2022-07-12 6.20 6.20 6.11 6.11 0.1M
2022-07-11 6.24 6.32 6.18 6.19 0.2M
2022-07-08 6.14 6.25 6.14 6.22 0.2M
2022-07-07 6.11 6.19 6.11 6.15 0.1M
2022-07-06 6.12 6.16 6.09 6.11 0.1M
2022-07-05 6.05 6.12 6.02 6.11 0.1M
2022-07-04 6.00 6.12 6.00 6.04 0.1M
2022-06-30 6.00 6.06 5.97 6.05 0.1M
2022-06-29 6.10 6.10 5.97 6.01 0.1M
2022-06-28 6.21 6.25 6.09 6.11 0.2M
2022-06-27 6.17 6.24 6.16 6.20 0.2M
2022-06-24 6.09 6.18 6.06 6.15 0.2M
2022-06-23 6.01 6.06 5.97 6.06 0.2M
2022-06-22 6.03 6.10 6.01 6.04 0.1M
2022-06-21 6.13 6.16 6.06 6.06 0.1M
2022-06-20 6.04 6.13 6.04 6.13 0.1M
2022-06-17 6.06 6.13 6.02 6.02 0.2M
2022-06-16 6.17 6.19 6.05 6.06 0.2M
2022-06-15 6.25 6.26 6.14 6.21 0.1M
2022-06-14 6.24 6.25 6.16 6.19 0.1M
2022-06-13 6.20 6.25 6.15 6.24 0.2M
2022-06-10 6.24 6.29 6.22 6.27 0.1M
2022-06-09 6.28 6.31 6.24 6.24 0.1M
2022-06-08 6.46 6.46 6.27 6.29 0.2M
2022-06-07 6.23 6.43 6.22 6.42 0.2M
2022-06-06 6.32 6.33 6.23 6.23 0.2M
2022-06-03 6.33 6.34 6.28 6.31 0.1M
2022-06-02 6.33 6.38 6.32 6.34 0.1M
2022-06-01 6.35 6.36 6.26 6.33 0.1M
2022-05-31 6.30 6.39 6.29 6.33 0.2M
2022-05-30 6.27 6.30 6.24 6.26 0.1M
2022-05-27 6.33 6.37 6.25 6.28 0.1M
2022-05-26 6.25 6.35 6.23 6.32 0.2M
2022-05-25 6.15 6.23 6.15 6.22 0.1M
2022-05-24 6.10 6.17 6.10 6.13 0.1M
2022-05-20 6.15 6.15 6.04 6.09 0.2M
2022-05-19 6.15 6.20 6.08 6.10 0.1M
2022-05-18 6.27 6.28 6.11 6.14 0.1M
2022-05-17 6.33 6.33 6.27 6.27 0.1M
2022-05-16 6.20 6.33 6.20 6.29 0.1M
2022-05-13 6.15 6.27 6.15 6.20 0.2M
2022-05-12 6.06 6.17 6.05 6.15 0.2M
2022-05-11 6.15 6.19 6.09 6.09 0.1M
2022-05-10 6.15 6.24 6.13 6.16 0.2M
2022-05-09 6.22 6.27 6.12 6.16 0.2M
2022-05-06 6.18 6.27 6.17 6.25 0.1M
2022-05-05 6.26 6.26 6.14 6.15 0.1M
2022-05-04 6.14 6.28 6.12 6.28 0.2M
2022-05-03 6.07 6.15 6.07 6.11 0.1M
2022-05-02 6.10 6.13 6.04 6.05 0.2M
2022-04-29 6.17 6.19 6.11 6.11 0.1M
2022-04-28 6.11 6.20 6.11 6.17 0.1M
2022-04-27 6.04 6.13 6.04 6.10 0.1M
2022-04-26 6.18 6.19 6.05 6.06 0.2M
2022-04-25 6.17 6.19 6.08 6.19 0.2M
2022-04-22 6.28 6.29 6.18 6.19 0.2M
2022-04-21 6.35 6.35 6.24 6.27 0.1M
2022-04-20 6.28 6.39 6.28 6.33 0.2M
2022-04-19 6.22 6.30 6.15 6.29 0.2M
2022-04-18 6.22 6.28 6.20 6.22 0.1M
2022-04-14 6.24 6.28 6.19 6.21 0.1M
2022-04-13 6.21 6.25 6.20 6.22 0.1M
2022-04-12 6.28 6.30 6.17 6.22 0.1M
2022-04-11 6.30 6.36 6.27 6.27 0.2M
2022-04-08 6.25 6.31 6.21 6.30 0.2M
2022-04-07 6.15 6.25 6.14 6.23 0.2M
2022-04-06 6.10 6.15 6.07 6.15 0.1M
2022-04-05 6.13 6.16 6.10 6.10 0.1M
2022-04-04 6.18 6.19 6.10 6.11 0.1M
2022-04-01 6.28 6.28 6.17 6.18 0.1M
2022-03-31 6.21 6.31 6.17 6.30 0.3M
2022-03-30 6.24 6.26 6.19 6.20 0.3M
2022-03-29 6.30 6.33 6.25 6.31 0.3M
2022-03-28 6.31 6.36 6.28 6.31 0.2M
2022-03-25 6.31 6.33 6.26 6.28 0.2M
2022-03-24 6.25 6.34 6.22 6.32 0.4M
2022-03-23 6.25 6.26 6.20 6.25 0.1M
2022-03-22 6.23 6.25 6.19 6.24 0.1M
2022-03-21 6.27 6.28 6.20 6.21 0.2M
2022-03-18 6.31 6.33 6.20 6.28 0.3M
2022-03-17 6.33 6.38 6.29 6.29 0.2M
2022-03-16 6.30 6.34 6.28 6.31 0.2M
2022-03-15 6.35 6.35 6.26 6.27 0.2M
2022-03-14 6.31 6.37 6.31 6.35 0.5M
2022-03-11 6.30 6.34 6.24 6.30 0.2M
2022-03-10 6.18 6.32 6.16 6.30 0.4M
2022-03-09 6.15 6.25 6.15 6.19 1.9M
2022-03-08 6.01 6.15 6.01 6.13 0.4M
2022-03-07 5.98 6.10 5.97 6.02 0.3M
2022-03-04 5.93 6.00 5.92 6.00 0.2M
2022-03-03 5.90 5.95 5.86 5.94 0.2M
2022-03-02 5.85 5.93 5.84 5.86 0.2M
2022-03-01 5.83 5.86 5.80 5.83 0.2M
2022-02-28 5.89 5.89 5.83 5.83 0.2M
2022-02-25 5.83 5.92 5.83 5.89 0.2M
2022-02-24 5.81 5.86 5.77 5.82 0.2M
2022-02-23 5.87 5.91 5.83 5.85 0.1M
2022-02-22 5.86 5.87 5.81 5.85 0.3M
2022-02-18 5.87 5.89 5.85 5.85 0.1M
2022-02-17 5.92 5.94 5.85 5.87 0.2M
2022-02-16 6.00 6.00 5.92 5.92 0.2M
2022-02-15 5.97 6.02 5.96 5.97 0.3M
2022-02-14 5.95 5.98 5.92 5.97 0.1M
2022-02-11 5.96 5.98 5.94 5.97 0.2M
2022-02-10 5.96 5.98 5.91 5.95 0.3M
2022-02-09 5.94 5.98 5.94 5.98 0.1M
2022-02-08 5.98 5.98 5.94 5.97 0.2M
2022-02-07 5.99 5.99 5.94 5.98 0.1M
2022-02-04 5.97 5.99 5.92 5.99 0.1M
2022-02-03 5.95 5.97 5.92 5.95 0.1M
2022-02-02 5.94 5.98 5.89 5.98 0.2M
2022-02-01 6.00 6.00 5.89 5.90 0.3M
2022-01-31 5.99 6.00 5.98 5.99 0.1M
2022-01-28 5.98 6.00 5.91 5.99 0.2M
2022-01-27 5.93 5.95 5.89 5.92 0.1M
2022-01-26 5.94 5.96 5.89 5.91 0.1M
2022-01-25 5.83 5.93 5.77 5.90 0.2M
2022-01-24 5.85 5.85 5.76 5.82 0.3M
2022-01-21 5.94 5.95 5.90 5.90 0.2M
2022-01-20 5.97 6.01 5.94 5.95 0.1M
2022-01-19 6.02 6.02 5.96 5.96 0.1M
2022-01-18 6.01 6.03 5.97 6.03 0.2M
2022-01-17 6.01 6.06 6.01 6.02 0.1M
2022-01-14 6.00 6.02 5.97 6.01 0.1M
2022-01-13 6.01 6.01 5.97 6.00 0.1M
2022-01-12 6.03 6.03 5.97 6.01 0.1M
2022-01-11 5.99 6.04 5.95 6.01 0.1M
2022-01-10 6.03 6.03 5.95 5.98 0.1M
2022-01-07 5.96 6.01 5.96 6.01 0.1M
2022-01-06 5.97 6.00 5.96 5.97 0.1M
2022-01-05 6.01 6.04 5.95 5.96 0.2M
2022-01-04 5.96 5.99 5.92 5.97 0.2M