Rogers Sugar Inc. (RSGUF)
OTCMKTS
· Delayed Price · Currency is USD
4.054
-0.042 (-1.02%)
At close: Jun 27, 2025
Rogers Sugar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 1.87% | 4,108 |
| Jun 27, 2025 | 4.09 | 4.09 | 4.05 | 4.05 | 4.05 | -2.55% | 13,995 |
| Jun 25, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.10 | 0.12% | 2,770 |
| Jun 16, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.09 | 0.85% | 3,810 |
| Jun 11, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.06 | - | 22,701 |
| Jun 10, 2025 | 4.12 | 4.13 | 4.12 | 4.12 | 4.06 | -0.22% | 7,639 |
| Jun 5, 2025 | 4.15 | 4.15 | 4.13 | 4.13 | 4.07 | -0.27% | 17,894 |
| Jun 4, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.08 | 2.22% | 20,055 |
| May 28, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 3.99 | 1.00% | 5,040 |
| May 22, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 3.95 | -0.69% | 5,601 |
| May 21, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 3.98 | 0.70% | 7,243 |
| May 20, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 3.95 | 0.50% | 10,600 |
| May 16, 2025 | 4.00 | 4.00 | 3.99 | 3.99 | 3.93 | -0.84% | 12,187 |
| May 13, 2025 | 3.96 | 4.02 | 3.96 | 4.02 | 3.96 | -0.64% | 20,625 |
| May 12, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 3.99 | -0.25% | 2,093 |
| May 8, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.00 | -0.25% | 8,652 |
| May 7, 2025 | 4.09 | 4.09 | 4.07 | 4.07 | 4.01 | 0.49% | 10,093 |
| May 5, 2025 | 4.07 | 4.07 | 4.05 | 4.05 | 3.99 | -0.05% | 5,100 |
| May 1, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 3.99 | -0.07% | 17,550 |
| Apr 29, 2025 | 4.04 | 4.06 | 4.04 | 4.06 | 3.99 | 1.00% | 27,250 |
| Apr 28, 2025 | 4.04 | 4.04 | 4.02 | 4.02 | 3.95 | 0.12% | 10,449 |
| Apr 23, 2025 | 4.02 | 4.02 | 4.01 | 4.01 | 3.95 | -0.25% | 1,700 |
| Apr 21, 2025 | 4.01 | 4.02 | 4.01 | 4.02 | 3.96 | 1.26% | 1,651 |
| Apr 16, 2025 | 3.98 | 3.98 | 3.97 | 3.97 | 3.91 | - | 5,500 |
| Apr 15, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.91 | 0.51% | 17,901 |
| Apr 14, 2025 | 3.92 | 3.95 | 3.92 | 3.95 | 3.89 | 1.94% | 12,755 |
| Apr 11, 2025 | 3.86 | 3.88 | 3.86 | 3.88 | 3.82 | 1.17% | 2,760 |
| Apr 10, 2025 | 3.85 | 3.85 | 3.83 | 3.83 | 3.77 | -0.52% | 8,788 |
| Apr 9, 2025 | 3.83 | 3.90 | 3.83 | 3.85 | 3.79 | 4.14% | 21,348 |
| Apr 8, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.64 | -0.35% | 2,160 |
| Apr 7, 2025 | 3.72 | 3.72 | 3.71 | 3.71 | 3.65 | -1.51% | 52,417 |
| Apr 4, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.71 | -0.34% | 24,861 |
| Apr 1, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.72 | -0.53% | 2,822 |
| Mar 21, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.68 | -0.26% | 4,720 |
| Mar 18, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.69 | - | 2,076 |
| Mar 17, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.69 | 1.33% | 3,585 |
| Mar 14, 2025 | 3.75 | 3.76 | 3.75 | 3.76 | 3.64 | 0.13% | 2,198 |
| Mar 13, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.63 | 0.40% | 5,352 |
| Mar 12, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.62 | 0.11% | 14,433 |
| Mar 11, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.62 | -2.71% | 1,328 |
| Mar 7, 2025 | 3.90 | 3.90 | 3.84 | 3.84 | 3.72 | 0.52% | 11,046 |
| Mar 6, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.70 | 0.53% | 10,371 |
| Mar 5, 2025 | 3.78 | 3.80 | 3.78 | 3.80 | 3.68 | 3.26% | 19,262 |
| Mar 4, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.56 | -2.13% | 32,086 |
| Mar 3, 2025 | 3.79 | 3.79 | 3.76 | 3.76 | 3.64 | -0.53% | 15,596 |
| Feb 28, 2025 | 3.80 | 3.80 | 3.78 | 3.78 | 3.66 | -1.18% | 36,836 |
| Feb 27, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.70 | -1.49% | 7,287 |
| Feb 26, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.76 | 0.08% | 1,431 |
| Feb 21, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.76 | -1.52% | 23,376 |
| Feb 20, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.81 | 3.68% | 7,015 |