Rogers Sugar Inc. (RSGUF)
OTCMKTS · Delayed Price · Currency is USD
4.817
-0.046 (-0.95%)
At close: Mar 25, 2026
RSGUF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 4.88 | 4.89 | 4.88 | 4.88 | 4.82 | -0.95% | 32,207 |
| Mar 24, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.86 | 0.86% | 24,364 |
| Mar 23, 2026 | 4.89 | 4.90 | 4.89 | 4.89 | 4.82 | 1.03% | 3,292 |
| Mar 20, 2026 | 4.79 | 4.84 | 4.79 | 4.84 | 4.77 | 1.11% | 27,153 |
| Mar 19, 2026 | 4.81 | 4.81 | 4.79 | 4.79 | 4.72 | -1.34% | 3,506 |
| Mar 18, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.78 | 0.29% | 18,461 |
| Mar 16, 2026 | 4.88 | 4.88 | 4.80 | 4.84 | 4.77 | -0.45% | 16,839 |
| Mar 10, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.79 | 0.16% | 10,352 |
| Mar 4, 2026 | 4.83 | 4.85 | 4.83 | 4.85 | 4.78 | 0.62% | 5,746 |
| Mar 3, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.75 | 0.42% | 10,262 |
| Mar 2, 2026 | 4.82 | 4.82 | 4.80 | 4.80 | 4.74 | -0.04% | 18,229 |
| Feb 26, 2026 | 4.84 | 4.84 | 4.80 | 4.80 | 4.74 | -0.31% | 20,881 |
| Feb 25, 2026 | 4.80 | 4.82 | 4.80 | 4.82 | 4.75 | -0.06% | 20,104 |
| Feb 24, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.75 | 0.42% | 6,348 |
| Feb 20, 2026 | 4.81 | 4.81 | 4.80 | 4.80 | 4.74 | 0.15% | 26,183 |
| Feb 19, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.73 | 0.13% | 39,099 |
| Feb 18, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.72 | 0.44% | 39,686 |
| Feb 17, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.70 | -1.33% | 16,967 |
| Feb 11, 2026 | 4.80 | 4.83 | 4.80 | 4.83 | 4.76 | 1.88% | 50,651 |
| Feb 9, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.68 | 2.40% | 76,441 |
| Feb 6, 2026 | 4.70 | 4.70 | 4.63 | 4.63 | 4.57 | -3.34% | 8,265 |
| Feb 5, 2026 | 4.79 | 4.85 | 4.78 | 4.79 | 4.73 | 4.13% | 126,818 |
| Feb 3, 2026 | 4.57 | 4.60 | 4.57 | 4.60 | 4.54 | 1.66% | 61,084 |
| Feb 2, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.46 | 0.11% | 35,013 |
| Jan 30, 2026 | 4.51 | 4.52 | 4.51 | 4.52 | 4.46 | -0.55% | 47,377 |
| Jan 29, 2026 | 4.54 | 4.57 | 4.54 | 4.55 | 4.48 | 0.33% | 32,746 |
| Jan 28, 2026 | 4.54 | 4.54 | 4.52 | 4.53 | 4.47 | 0.44% | 48,893 |
| Jan 27, 2026 | 4.50 | 4.51 | 4.50 | 4.51 | 4.45 | 0.45% | 15,973 |
| Jan 26, 2026 | 4.50 | 4.50 | 4.49 | 4.49 | 4.43 | -0.44% | 3,171 |
| Jan 23, 2026 | 4.45 | 4.51 | 4.45 | 4.51 | 4.45 | 0.80% | 56,113 |
| Jan 22, 2026 | 4.48 | 4.48 | 4.47 | 4.47 | 4.41 | 1.41% | 20,184 |
| Jan 20, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.35 | 0.14% | 12,625 |
| Jan 16, 2026 | 4.40 | 4.41 | 4.40 | 4.41 | 4.35 | 0.23% | 5,779 |
| Jan 13, 2026 | 4.18 | 4.41 | 4.18 | 4.40 | 4.34 | 0.14% | 60,355 |
| Jan 12, 2026 | 4.38 | 4.41 | 4.38 | 4.39 | 4.33 | 2.16% | 27,245 |
| Jan 7, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.24 | -0.26% | 47,618 |
| Jan 6, 2026 | 4.29 | 4.31 | 4.29 | 4.31 | 4.25 | -0.09% | 646 |
| Jan 5, 2026 | 4.32 | 4.32 | 4.31 | 4.31 | 4.25 | -0.53% | 1,184 |
| Jan 2, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.28 | -0.41% | 2,863 |
| Dec 31, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.29 | 0.07% | 6,152 |
| Dec 30, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.29 | 0.86% | 14,295 |
| Dec 26, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.25 | -0.23% | 300 |
| Dec 24, 2025 | 4.33 | 4.35 | 4.32 | 4.32 | 4.26 | -3.93% | 36,538 |
| Dec 23, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.38 | 2.97% | 50,377 |
| Dec 22, 2025 | 4.36 | 4.37 | 4.36 | 4.37 | 4.25 | 0.23% | 2,695 |
| Dec 19, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.24 | -0.23% | 30,823 |
| Dec 18, 2025 | 4.38 | 4.40 | 4.37 | 4.37 | 4.25 | 0.69% | 39,192 |
| Dec 17, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.22 | -1.14% | 11,109 |
| Dec 16, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.27 | 0.64% | 25,188 |
| Dec 15, 2025 | 4.38 | 4.38 | 4.36 | 4.36 | 4.24 | 0.23% | 2,361 |