Rogers Sugar Inc. (RSGUF)
OTCMKTS · Delayed Price · Currency is USD
4.700
-0.020 (-0.42%)
Nov 6, 2026, 4:00 PM EST
RSGUF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.78 | 4.78 | 4.67 | 4.70 | 4.70 | -0.42% | 10,591 |
| Nov 3, 2026 | 4.71 | 4.72 | 4.71 | 4.72 | 4.72 | 0.47% | 23,738 |
| Nov 2, 2026 | 4.71 | 4.71 | 4.69 | 4.70 | 4.70 | -0.42% | 11,012 |
| Oct 30, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.38% | 14,163 |
| Oct 29, 2026 | 4.67 | 4.70 | 4.67 | 4.70 | 4.70 | 1.29% | 18,709 |
| Oct 28, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -2.32% | 17,620 |
| Oct 26, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -1.04% | 14,723 |
| Oct 22, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.27% | 8,496 |
| Oct 19, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 1.75% | 21,323 |
| Oct 12, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 1.94% | 301 |
| Oct 9, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -0.44% | 101 |
| Oct 8, 2026 | 4.57 | 4.59 | 4.57 | 4.59 | 4.59 | 0.90% | 18,018 |
| Oct 6, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.60% | 26,407 |
| Oct 5, 2026 | 4.51 | 4.55 | 4.51 | 4.52 | 4.52 | -0.13% | 6,717 |
| Oct 2, 2026 | 4.58 | 4.58 | 4.53 | 4.53 | 4.53 | -0.30% | 23,778 |
| Oct 1, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.54 | -3.52% | 40,888 |
| Sep 24, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.71 | 0.09% | 22,435 |
| Sep 22, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.70 | - | 37,170 |
| Sep 21, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.70 | -1.85% | 8,616 |
| Sep 18, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.79 | -0.72% | 33,928 |
| Sep 17, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.83 | 0.10% | 19,479 |
| Sep 16, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.82 | -0.41% | 24,622 |
| Sep 14, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.84 | -1.27% | 20,547 |
| Sep 8, 2026 | 4.99 | 4.99 | 4.97 | 4.97 | 4.90 | 0.26% | 23,614 |
| Sep 3, 2026 | 4.95 | 4.96 | 4.95 | 4.96 | 4.89 | 1.22% | 7,902 |
| Aug 31, 2026 | 4.93 | 4.93 | 4.90 | 4.90 | 4.83 | -1.21% | 52,129 |
| Aug 28, 2026 | 4.98 | 4.98 | 4.95 | 4.96 | 4.89 | 0.32% | 24,625 |
| Aug 24, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.88 | -0.32% | 18,803 |
| Aug 20, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.89 | -0.40% | 10,457 |
| Aug 19, 2026 | 4.90 | 4.98 | 4.90 | 4.98 | 4.91 | 2.36% | 23,318 |
| Aug 17, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.80 | -0.92% | 9,455 |
| Aug 14, 2026 | 4.93 | 4.93 | 4.91 | 4.91 | 4.84 | 0.82% | 6,898 |
| Aug 12, 2026 | 4.90 | 4.90 | 4.87 | 4.87 | 4.80 | -0.41% | 11,936 |
| Aug 11, 2026 | 4.88 | 4.89 | 4.88 | 4.89 | 4.82 | 1.24% | 20,043 |
| Aug 10, 2026 | 4.91 | 4.91 | 4.83 | 4.83 | 4.76 | 0.97% | 51,476 |
| Aug 6, 2026 | 4.89 | 4.89 | 4.75 | 4.78 | 4.72 | -2.38% | 7,977 |
| Aug 4, 2026 | 4.86 | 4.90 | 4.86 | 4.90 | 4.83 | -1.31% | 26,262 |
| Aug 3, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.90 | -0.30% | 250 |
| Jul 31, 2026 | 4.97 | 4.98 | 4.97 | 4.98 | 4.91 | -0.80% | 15,408 |
| Jul 30, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 4.95 | 0.04% | 28,513 |
| Jul 29, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 4.95 | 0.12% | 18,514 |
| Jul 23, 2026 | 5.02 | 5.02 | 5.00 | 5.01 | 4.94 | 0.04% | 28,147 |
| Jul 21, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 4.94 | 1.05% | 9,507 |
| Jul 14, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.89 | 0.32% | 8,815 |
| Jul 13, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.87 | 0.35% | 19,261 |
| Jul 8, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.86 | 2.40% | 8,795 |
| Jul 6, 2026 | 4.82 | 4.82 | 4.81 | 4.81 | 4.74 | -0.01% | 3,558 |
| Jul 1, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.74 | 0.21% | 750 |
| Jun 29, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.73 | -0.62% | 43,202 |
| Jun 26, 2026 | 4.86 | 4.86 | 4.80 | 4.83 | 4.76 | 0.29% | 51,882 |