Rogers Sugar Inc. (RSGUF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 11:34AM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 500 |
| 25 Apr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 24 Apr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 23 Apr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 100 |
| 22 Apr 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 500 |
| 19 Apr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 1,500 |
| 18 Apr 2024 | 3.7800 | 3.7800 | 3.7700 | 3.7700 | 3.7700 | 3,800 |
| 17 Apr 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 500 |
| 16 Apr 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 500 |
| 15 Apr 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 1,100 |
| 12 Apr 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 400 |
| 11 Apr 2024 | 3.8000 | 3.8000 | 3.7600 | 3.7600 | 3.7600 | 11,800 |
| 10 Apr 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 500 |
| 09 Apr 2024 | 3.8600 | 3.8600 | 3.8400 | 3.8500 | 3.8500 | 9,400 |
| 08 Apr 2024 | 3.8400 | 3.8400 | 3.8300 | 3.8300 | 3.8300 | 18,300 |
| 05 Apr 2024 | 3.8700 | 3.8700 | 3.8400 | 3.8400 | 3.8400 | 5,700 |
| 04 Apr 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 03 Apr 2024 | 3.8900 | 3.9000 | 3.8900 | 3.9000 | 3.9000 | 10,500 |
| 02 Apr 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 01 Apr 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 300 |
| 28 Mar 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 27 Mar 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 27 Mar 2024 | 0.066 Dividend | |||||
| 26 Mar 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9140 | 2,000 |
| 25 Mar 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8058 | 100 |
| 22 Mar 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9042 | 500 |
| 21 Mar 2024 | 4.0000 | 4.0200 | 3.9900 | 4.0200 | 3.9533 | 1,000 |
| 20 Mar 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8353 | - |
| 19 Mar 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8353 | - |
| 18 Mar 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8353 | 100 |
| 15 Mar 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8353 | 100 |
| 14 Mar 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8550 | 1,000 |
| 13 Mar 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9238 | - |
| 12 Mar 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9238 | - |
| 11 Mar 2024 | 3.9400 | 3.9900 | 3.9400 | 3.9900 | 3.9238 | 1,500 |
| 08 Mar 2024 | 3.9400 | 3.9600 | 3.9400 | 3.9500 | 3.8845 | 2,000 |
| 07 Mar 2024 | 3.8800 | 3.9000 | 3.8800 | 3.9000 | 3.8353 | 300 |
| 06 Mar 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8058 | 600 |
| 05 Mar 2024 | 3.8400 | 3.8600 | 3.8400 | 3.8500 | 3.7862 | 18,900 |
| 04 Mar 2024 | 3.8400 | 3.8400 | 3.8200 | 3.8200 | 3.7567 | 500 |
| 01 Mar 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.7567 | 900 |
| 29 Feb 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.7763 | 600 |
| 28 Feb 2024 | 3.8200 | 3.8500 | 3.8200 | 3.8300 | 3.7665 | 1,800 |
| 27 Feb 2024 | 3.9500 | 3.9500 | 3.8200 | 3.8300 | 3.7665 | 13,600 |
| 26 Feb 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.0910 | - |
| 23 Feb 2024 | 4.2000 | 4.2000 | 4.1600 | 4.1600 | 4.0910 | 11,500 |
| 22 Feb 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.0713 | - |
| 21 Feb 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.0713 | - |
| 20 Feb 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.0713 | 300 |
| 16 Feb 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.0615 | - |
| 15 Feb 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.0615 | - |
| 14 Feb 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.0615 | - |
| 13 Feb 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.0615 | 2,500 |
| 12 Feb 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1205 | 700 |
| 09 Feb 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.0615 | - |
| 08 Feb 2024 | 4.1000 | 4.1300 | 4.1000 | 4.1300 | 4.0615 | 4,600 |
| 07 Feb 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0222 | 600 |
| 06 Feb 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1107 | - |
| 05 Feb 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1107 | - |
| 02 Feb 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1107 | - |
| 01 Feb 2024 | 4.1700 | 4.1800 | 4.1700 | 4.1800 | 4.1107 | 3,500 |
| 31 Jan 2024 | 4.1700 | 4.1700 | 4.1000 | 4.1000 | 4.0320 | 16,700 |
| 30 Jan 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1008 | 1,000 |
| 29 Jan 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.0418 | - |
| 26 Jan 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.0418 | 800 |
| 25 Jan 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9337 | - |
| 24 Jan 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9337 | - |
| 23 Jan 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9337 | - |
| 22 Jan 2024 | 4.0900 | 4.0900 | 4.0000 | 4.0000 | 3.9337 | 2,000 |
| 19 Jan 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9337 | - |
| 18 Jan 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9337 | 15,800 |
| 17 Jan 2024 | 4.0600 | 4.0600 | 4.0000 | 4.0000 | 3.9337 | 1,300 |
| 16 Jan 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.0910 | 3,000 |
| 12 Jan 2024 | 4.1200 | 4.1600 | 4.1200 | 4.1600 | 4.0910 | 6,800 |
| 11 Jan 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0025 | 300 |
| 10 Jan 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0025 | 1,300 |
| 09 Jan 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0025 | 7,400 |
| 08 Jan 2024 | 4.0700 | 4.0800 | 4.0500 | 4.0600 | 3.9927 | 13,500 |
| 05 Jan 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.9533 | - |
| 04 Jan 2024 | 4.0100 | 4.0200 | 4.0100 | 4.0200 | 3.9533 | 1,900 |
| 03 Jan 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.9730 | 14,400 |
| 02 Jan 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.9730 | 4,500 |
| 29 Dec 2023 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2090 | - |
| 28 Dec 2023 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2090 | 5,500 |
| 28 Dec 2023 | 0.068 Dividend | |||||
| 27 Dec 2023 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.1422 | 5,400 |
| 26 Dec 2023 | 4.1500 | 4.2800 | 4.1500 | 4.2800 | 4.1422 | 2,800 |
| 22 Dec 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 3.9680 | 1,100 |
| 21 Dec 2023 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 3.8808 | 700 |
| 20 Dec 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.8712 | 15,500 |
| 19 Dec 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.8712 | 7,600 |
| 18 Dec 2023 | 3.9200 | 3.9700 | 3.9200 | 3.9600 | 3.8325 | 1,700 |
| 15 Dec 2023 | 4.0000 | 4.0000 | 3.9800 | 3.9800 | 3.8518 | 9,300 |
| 14 Dec 2023 | 4.0200 | 4.0900 | 4.0200 | 4.0900 | 3.9583 | 11,300 |
| 13 Dec 2023 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.8034 | 1,900 |
| 12 Dec 2023 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.7937 | 300 |
| 11 Dec 2023 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.8615 | 6,800 |
| 08 Dec 2023 | 4.0000 | 4.0000 | 3.9900 | 3.9900 | 3.8615 | 1,500 |
| 07 Dec 2023 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.8518 | 12,600 |
| 06 Dec 2023 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.8518 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.