Rogers Sugar Inc. (RSGUF)
OTCMKTS · Delayed Price · Currency is USD
4.830
+0.089 (1.88%)
At close: Feb 11, 2026
Rogers Sugar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 4.80 | 4.83 | 4.80 | 4.83 | 4.83 | 1.88% | 50,651 |
| Feb 9, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 2.40% | 76,441 |
| Feb 6, 2026 | 4.70 | 4.70 | 4.63 | 4.63 | 4.63 | -3.34% | 8,265 |
| Feb 5, 2026 | 4.79 | 4.85 | 4.78 | 4.79 | 4.79 | 4.13% | 7,113 |
| Feb 3, 2026 | 4.57 | 4.60 | 4.57 | 4.60 | 4.60 | 1.66% | 61,084 |
| Feb 2, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.52 | 0.11% | 35,013 |
| Jan 30, 2026 | 4.51 | 4.52 | 4.51 | 4.52 | 4.52 | -0.55% | 239 |
| Jan 29, 2026 | 4.54 | 4.57 | 4.54 | 4.55 | 4.55 | 0.33% | 32,746 |
| Jan 28, 2026 | 4.54 | 4.54 | 4.52 | 4.53 | 4.53 | 0.44% | 48,893 |
| Jan 27, 2026 | 4.50 | 4.51 | 4.50 | 4.51 | 4.51 | 0.45% | 15,973 |
| Jan 26, 2026 | 4.50 | 4.50 | 4.49 | 4.49 | 4.49 | -0.44% | 3,171 |
| Jan 23, 2026 | 4.45 | 4.51 | 4.45 | 4.51 | 4.51 | 0.80% | 56,113 |
| Jan 22, 2026 | 4.48 | 4.48 | 4.47 | 4.47 | 4.47 | 1.41% | 20,184 |
| Jan 20, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.14% | 12,625 |
| Jan 16, 2026 | 4.40 | 4.41 | 4.40 | 4.41 | 4.41 | 0.23% | 5,779 |
| Jan 13, 2026 | 4.18 | 4.41 | 4.18 | 4.40 | 4.40 | 0.14% | 60,355 |
| Jan 12, 2026 | 4.38 | 4.41 | 4.38 | 4.39 | 4.39 | 2.16% | 27,245 |
| Jan 7, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.26% | 47,618 |
| Jan 6, 2026 | 4.29 | 4.31 | 4.29 | 4.31 | 4.31 | -0.09% | 646 |
| Jan 5, 2026 | 4.32 | 4.32 | 4.31 | 4.31 | 4.31 | -0.53% | 1,100 |
| Jan 2, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.33 | -0.41% | 2,863 |
| Dec 31, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.07% | 6,152 |
| Dec 30, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.86% | 14,295 |
| Dec 26, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -0.23% | 300 |
| Dec 24, 2025 | 4.33 | 4.35 | 4.32 | 4.32 | 4.32 | -3.93% | 36,538 |
| Dec 23, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.43 | 2.97% | 746 |
| Dec 22, 2025 | 4.36 | 4.37 | 4.36 | 4.37 | 4.31 | 0.23% | 2,695 |
| Dec 19, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.30 | -0.23% | 30,823 |
| Dec 18, 2025 | 4.38 | 4.40 | 4.37 | 4.37 | 4.31 | 0.69% | 39,192 |
| Dec 17, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.28 | -1.14% | 11,109 |
| Dec 16, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.33 | 0.64% | 25,188 |
| Dec 15, 2025 | 4.38 | 4.38 | 4.36 | 4.36 | 4.30 | 0.23% | 2,361 |
| Dec 12, 2025 | 4.28 | 4.35 | 4.28 | 4.35 | 4.29 | 0.42% | 9,302 |
| Dec 11, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.27 | 0.32% | 29,478 |
| Dec 10, 2025 | 4.30 | 4.32 | 4.28 | 4.32 | 4.26 | 0.84% | 28,813 |
| Dec 9, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.22 | 0.56% | 39,091 |
| Dec 8, 2025 | 4.31 | 4.31 | 4.25 | 4.26 | 4.20 | -0.23% | 37,817 |
| Dec 5, 2025 | 4.36 | 4.36 | 4.27 | 4.27 | 4.21 | 0.23% | 67,573 |
| Dec 4, 2025 | 4.29 | 4.29 | 4.25 | 4.26 | 4.20 | -0.47% | 102,700 |
| Dec 3, 2025 | 4.31 | 4.31 | 4.28 | 4.28 | 4.22 | -0.93% | 108,914 |
| Dec 2, 2025 | 4.32 | 4.32 | 4.30 | 4.32 | 4.26 | - | 120,942 |
| Dec 1, 2025 | 4.31 | 4.32 | 4.31 | 4.32 | 4.26 | -2.04% | 87,379 |
| Nov 28, 2025 | 4.56 | 4.56 | 4.41 | 4.41 | 4.35 | -2.86% | 103,301 |
| Nov 26, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.47 | 0.22% | 1,177 |
| Nov 25, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.46 | 1.57% | 8,489 |
| Nov 24, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.40 | -0.22% | 16,192 |
| Nov 20, 2025 | 4.49 | 4.49 | 4.47 | 4.47 | 4.41 | -0.93% | 31,024 |
| Nov 19, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.45 | -0.18% | 14,265 |
| Nov 18, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.45 | 0.67% | 4,631 |
| Nov 13, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.43 | -0.66% | 25,052 |