Australia markets closed

Rogers Sugar Inc. (RSGUF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
3.98000.0000 (0.00%)
At close: 09:54AM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20243.98003.98003.98003.98003.9800-
27 Mar 20243.98003.98003.98003.98003.9800-
27 Mar 20240.066 Dividend
26 Mar 20243.98003.98003.98003.98003.91402,000
25 Mar 20243.87003.87003.87003.87003.8058100
22 Mar 20243.97003.97003.97003.97003.9042500
21 Mar 20244.00004.02003.99004.02003.95331,000
20 Mar 20243.90003.90003.90003.90003.8353-
19 Mar 20243.90003.90003.90003.90003.8353-
18 Mar 20243.90003.90003.90003.90003.8353100
15 Mar 20243.90003.90003.90003.90003.8353100
14 Mar 20243.92003.92003.92003.92003.85501,000
13 Mar 20243.99003.99003.99003.99003.9238-
12 Mar 20243.99003.99003.99003.99003.9238-
11 Mar 20243.94003.99003.94003.99003.92381,500
08 Mar 20243.94003.96003.94003.95003.88452,000
07 Mar 20243.88003.90003.88003.90003.8353300
06 Mar 20243.87003.87003.87003.87003.8058600
05 Mar 20243.84003.86003.84003.85003.786218,900
04 Mar 20243.84003.84003.82003.82003.7567500
01 Mar 20243.82003.82003.82003.82003.7567900
29 Feb 20243.84003.84003.84003.84003.7763600
28 Feb 20243.82003.85003.82003.83003.76651,800
27 Feb 20243.95003.95003.82003.83003.766513,600
26 Feb 20244.16004.16004.16004.16004.0910-
23 Feb 20244.20004.20004.16004.16004.091011,500
22 Feb 20244.14004.14004.14004.14004.0713-
21 Feb 20244.14004.14004.14004.14004.0713-
20 Feb 20244.14004.14004.14004.14004.0713300
16 Feb 20244.13004.13004.13004.13004.0615-
15 Feb 20244.13004.13004.13004.13004.0615-
14 Feb 20244.13004.13004.13004.13004.0615-
13 Feb 20244.13004.13004.13004.13004.06152,500
12 Feb 20244.19004.19004.19004.19004.1205700
09 Feb 20244.13004.13004.13004.13004.0615-
08 Feb 20244.10004.13004.10004.13004.06154,600
07 Feb 20244.09004.09004.09004.09004.0222600
06 Feb 20244.18004.18004.18004.18004.1107-
05 Feb 20244.18004.18004.18004.18004.1107-
02 Feb 20244.18004.18004.18004.18004.1107-
01 Feb 20244.17004.18004.17004.18004.11073,500
31 Jan 20244.17004.17004.10004.10004.032016,700
30 Jan 20244.17004.17004.17004.17004.10081,000
29 Jan 20244.11004.11004.11004.11004.0418-
26 Jan 20244.11004.11004.11004.11004.0418800
25 Jan 20244.00004.00004.00004.00003.9337-
24 Jan 20244.00004.00004.00004.00003.9337-
23 Jan 20244.00004.00004.00004.00003.9337-
22 Jan 20244.09004.09004.00004.00003.93372,000
19 Jan 20244.00004.00004.00004.00003.9337-
18 Jan 20244.00004.00004.00004.00003.933715,800
17 Jan 20244.06004.06004.00004.00003.93371,300
16 Jan 20244.16004.16004.16004.16004.09103,000
12 Jan 20244.12004.16004.12004.16004.09106,800
11 Jan 20244.07004.07004.07004.07004.0025300
10 Jan 20244.07004.07004.07004.07004.00251,300
09 Jan 20244.07004.07004.07004.07004.00257,400
08 Jan 20244.07004.08004.05004.06003.992713,500
05 Jan 20244.02004.02004.02004.02003.9533-
04 Jan 20244.01004.02004.01004.02003.95331,900
03 Jan 20244.04004.04004.04004.04003.973014,400
02 Jan 20244.04004.04004.04004.04003.97304,500
29 Dec 20234.28004.28004.28004.28004.2090-
28 Dec 20234.28004.28004.28004.28004.20905,500
28 Dec 20230.068 Dividend
27 Dec 20234.28004.28004.28004.28004.14225,400
26 Dec 20234.15004.28004.15004.28004.14222,800
22 Dec 20234.10004.10004.10004.10003.96791,100
21 Dec 20234.01004.01004.01004.01003.8808700
20 Dec 20234.00004.00004.00004.00003.871215,500
19 Dec 20234.00004.00004.00004.00003.87127,600
18 Dec 20233.92003.97003.92003.96003.83251,700
15 Dec 20234.00004.00003.98003.98003.85189,300
14 Dec 20234.02004.09004.02004.09003.958311,300
13 Dec 20233.93003.93003.93003.93003.80341,900
12 Dec 20233.92003.92003.92003.92003.7937300
11 Dec 20233.99003.99003.99003.99003.86156,800
08 Dec 20234.00004.00003.99003.99003.86151,500
07 Dec 20233.98003.98003.98003.98003.851812,600
06 Dec 20233.98003.98003.98003.98003.8518-
05 Dec 20233.99003.99003.98003.98003.85181,300
04 Dec 20233.98003.98003.97003.97003.84216,200
01 Dec 20233.98003.98003.97003.97003.8421200
30 Nov 20233.93003.93003.93003.93003.80345,600
29 Nov 20233.99003.99003.96003.97003.842116,600
28 Nov 20234.03004.03004.01004.01003.88084,100
27 Nov 20234.06004.06004.03004.03003.90022,800
24 Nov 20233.93004.00003.93004.00003.87121,000
22 Nov 20233.86003.88003.86003.88003.75501,000
21 Nov 20233.87003.87003.83003.83003.70664,400
20 Nov 20233.90003.90003.86003.88003.75501,900
17 Nov 20233.84003.86003.84003.86003.73571,300
16 Nov 20233.79003.80003.79003.80003.67764,500
15 Nov 20233.75003.75003.75003.75003.6292300
14 Nov 20233.75003.75003.75003.75003.6292-
13 Nov 20233.75003.75003.75003.75003.62922,500
10 Nov 20233.75003.75003.75003.75003.62924,700
09 Nov 20233.84003.84003.84003.84003.71631,000
08 Nov 20233.84003.84003.84003.84003.71636,800
07 Nov 20233.84003.84003.84003.84003.7163500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...