Rogers Sugar Inc. (RSGUF)
OTCMKTS · Delayed Price · Currency is USD
4.774
+0.004 (0.09%)
At close: Sep 24, 2026
RSGUF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.09% | 22,435 |
| Sep 22, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - | 37,170 |
| Sep 21, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -1.85% | 8,616 |
| Sep 18, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.72% | 33,928 |
| Sep 17, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.10% | 19,479 |
| Sep 16, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -0.41% | 24,622 |
| Sep 14, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -1.27% | 150 |
| Sep 8, 2026 | 4.99 | 4.99 | 4.97 | 4.97 | 4.97 | 0.26% | 23,614 |
| Sep 3, 2026 | 4.95 | 4.96 | 4.95 | 4.96 | 4.96 | 1.22% | 7,902 |
| Aug 31, 2026 | 4.93 | 4.93 | 4.90 | 4.90 | 4.90 | -1.21% | 52,129 |
| Aug 28, 2026 | 4.98 | 4.98 | 4.95 | 4.96 | 4.96 | 0.32% | 24,625 |
| Aug 24, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.32% | 18,803 |
| Aug 20, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.40% | 10,457 |
| Aug 19, 2026 | 4.90 | 4.98 | 4.90 | 4.98 | 4.98 | 2.36% | 600 |
| Aug 17, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -0.92% | 9,455 |
| Aug 14, 2026 | 4.93 | 4.93 | 4.91 | 4.91 | 4.91 | 0.82% | 6,898 |
| Aug 12, 2026 | 4.90 | 4.90 | 4.87 | 4.87 | 4.87 | -0.41% | 11,936 |
| Aug 11, 2026 | 4.88 | 4.89 | 4.88 | 4.89 | 4.89 | 1.24% | 20,043 |
| Aug 10, 2026 | 4.91 | 4.91 | 4.83 | 4.83 | 4.83 | 0.97% | 51,476 |
| Aug 6, 2026 | 4.89 | 4.89 | 4.75 | 4.78 | 4.78 | -2.38% | 1,477 |
| Aug 4, 2026 | 4.86 | 4.90 | 4.86 | 4.90 | 4.90 | -1.31% | 26,262 |
| Aug 3, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -0.30% | 250 |
| Jul 31, 2026 | 4.97 | 4.98 | 4.97 | 4.98 | 4.98 | -0.80% | 15,408 |
| Jul 30, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.04% | 28,513 |
| Jul 29, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.12% | 18,514 |
| Jul 23, 2026 | 5.02 | 5.02 | 5.00 | 5.01 | 5.01 | 0.04% | 28,147 |
| Jul 21, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 1.05% | 9,507 |
| Jul 14, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.32% | 8,815 |
| Jul 13, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.35% | 19,261 |
| Jul 8, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 2.40% | 8,795 |
| Jul 6, 2026 | 4.82 | 4.82 | 4.81 | 4.81 | 4.81 | -0.01% | 3,558 |
| Jul 1, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.21% | 750 |
| Jun 29, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.62% | 43,202 |
| Jun 26, 2026 | 4.86 | 4.86 | 4.80 | 4.83 | 4.83 | 0.33% | 51,882 |
| Jun 25, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.81 | 0.45% | 25,345 |
| Jun 24, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.79 | 0.16% | 15,198 |
| Jun 23, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.78 | -0.82% | 116,738 |
| Jun 18, 2026 | 4.91 | 4.91 | 4.89 | 4.89 | 4.82 | -0.31% | 35,487 |
| Jun 17, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.84 | -0.72% | 35,131 |
| Jun 16, 2026 | 4.99 | 4.99 | 4.94 | 4.94 | 4.87 | -0.19% | 96,462 |
| Jun 15, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.88 | -0.20% | 88,388 |
| Jun 11, 2026 | 4.92 | 4.96 | 4.92 | 4.96 | 4.89 | 1.02% | 27,248 |
| Jun 10, 2026 | 4.92 | 4.92 | 4.91 | 4.91 | 4.84 | 1.24% | 21,958 |
| Jun 8, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.78 | 0.21% | 26,387 |
| Jun 4, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.77 | -1.63% | 15,561 |
| Jun 3, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.85 | -0.40% | 26,993 |
| May 27, 2026 | 4.95 | 4.95 | 4.94 | 4.94 | 4.87 | 1.73% | 7,854 |
| May 22, 2026 | 4.85 | 4.86 | 4.83 | 4.86 | 4.79 | 0.05% | 6,311 |
| May 21, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.79 | -0.34% | 16,684 |
| May 20, 2026 | 4.90 | 4.90 | 4.87 | 4.87 | 4.80 | -0.31% | 19,448 |