Rogers Sugar Inc. (RSGUF)
OTCMKTS · Delayed Price · Currency is USD
4.814
+0.022 (0.45%)
At close: Jun 25, 2026
RSGUF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 4.83 | 4.89 | 4.83 | 4.89 | 4.82 | 0.43% | 21,320 |
| May 18, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.80 | -0.93% | 220 |
| May 14, 2026 | 4.92 | 4.92 | 4.91 | 4.91 | 4.84 | 1.22% | 36,939 |
| May 8, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.79 | -0.40% | 42,886 |
| May 7, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.80 | 1.25% | 1,077 |
| May 5, 2026 | 4.82 | 4.82 | 4.81 | 4.81 | 4.75 | -0.82% | 1,087 |
| May 1, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.78 | 1.46% | 45,965 |
| Apr 29, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.72 | 1.08% | 31,465 |
| Apr 28, 2026 | 4.69 | 4.74 | 4.69 | 4.73 | 4.67 | 0.40% | 39,022 |
| Apr 27, 2026 | 4.74 | 4.74 | 4.71 | 4.71 | 4.65 | - | 30,560 |
| Apr 24, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.65 | 0.94% | 27,685 |
| Apr 20, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.60 | -0.30% | 1,691 |
| Apr 17, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.62 | 0.52% | 4,557 |
| Apr 16, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.59 | 0.02% | 3,206 |
| Apr 15, 2026 | 4.70 | 4.70 | 4.66 | 4.66 | 4.59 | -1.71% | 17,951 |
| Apr 14, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.67 | -1.13% | 16,004 |
| Apr 9, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.73 | -0.23% | 9,158 |
| Apr 8, 2026 | 4.51 | 4.80 | 4.51 | 4.80 | 4.74 | 0.90% | 8,410 |
| Apr 7, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.69 | -0.54% | 19,745 |
| Apr 6, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.72 | 0.08% | 16,450 |
| Apr 2, 2026 | 4.77 | 4.78 | 4.77 | 4.78 | 4.72 | -0.83% | 24,046 |
| Apr 1, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.75 | 0.21% | 580 |
| Mar 31, 2026 | 4.81 | 4.82 | 4.79 | 4.81 | 4.75 | 1.05% | 63,841 |
| Mar 30, 2026 | 4.78 | 4.78 | 4.76 | 4.76 | 4.70 | -1.19% | 10,777 |
| Mar 25, 2026 | 4.88 | 4.89 | 4.88 | 4.88 | 4.75 | -0.95% | 32,207 |
| Mar 24, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.80 | 0.86% | 24,364 |
| Mar 23, 2026 | 4.89 | 4.90 | 4.89 | 4.89 | 4.76 | 1.03% | 3,292 |
| Mar 20, 2026 | 4.79 | 4.84 | 4.79 | 4.84 | 4.71 | 1.11% | 27,153 |
| Mar 19, 2026 | 4.81 | 4.81 | 4.79 | 4.79 | 4.66 | -1.34% | 3,506 |
| Mar 18, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.72 | 0.30% | 18,461 |
| Mar 16, 2026 | 4.88 | 4.88 | 4.80 | 4.84 | 4.71 | -0.46% | 16,839 |
| Mar 10, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.73 | 0.16% | 10,352 |
| Mar 4, 2026 | 4.83 | 4.85 | 4.83 | 4.85 | 4.72 | 0.62% | 5,746 |