2m 2m 2m 2m 2m 2m 2m
Rogers Sugar (RSGUF)
OTC
$4.61-$0.17 (-3.52%)
Price as of Oct 01, 2026- N/AMarket Cap
- 4.11%1-Year Change
- ConfectionersIndustry
Rogers Sugar (RSGUF)
$4.61-$0.17 (-3.52%)
- 1 Month-6.00%Low Price$4.54High Price$4.90
- 3 Months-4.24%Low Price$4.54High Price$4.95
- 1 Year+4.11%Low Price$4.03High Price$4.95
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/02/2026 |
$0.06 Dividend | |||||
10/01/2026 | 4.55 | 4.55 | 4.54 | 4.54 | -3.52% | 40,888 |
09/24/2026 | 4.71 | 4.71 | 4.71 | 4.71 | +0.09% | 22,435 |
09/22/2026 | 4.70 | 4.70 | 4.70 | 4.70 | 0.00% | 37,170 |
09/21/2026 | 4.70 | 4.70 | 4.70 | 4.70 | -1.85% | 8,616 |
09/18/2026 | 4.79 | 4.79 | 4.79 | 4.79 | -0.72% | 33,928 |
09/17/2026 | 4.83 | 4.83 | 4.83 | 4.83 | +0.10% | 19,479 |
09/16/2026 | 4.82 | 4.82 | 4.82 | 4.82 | -0.41% | 24,622 |
09/14/2026 | 4.84 | 4.84 | 4.84 | 4.84 | -1.27% | 20,547 |
09/08/2026 | 4.92 | 4.92 | 4.90 | 4.90 | +0.26% | 23,614 |
09/03/2026 | 4.88 | 4.89 | 4.88 | 4.89 | +1.22% | 7,902 |
08/31/2026 | 4.86 | 4.87 | 4.83 | 4.83 | -1.21% | 52,129 |
08/28/2026 | 4.91 | 4.91 | 4.88 | 4.89 | +0.32% | 24,625 |
08/24/2026 | 4.88 | 4.88 | 4.88 | 4.88 | -0.32% | 18,803 |
08/20/2026 | 4.89 | 4.89 | 4.89 | 4.89 | -0.40% | 10,457 |
08/19/2026 | 4.83 | 4.91 | 4.83 | 4.91 | +2.36% | 23,318 |
08/17/2026 | 4.80 | 4.80 | 4.80 | 4.80 | -0.92% | 9,455 |
08/14/2026 | 4.86 | 4.86 | 4.84 | 4.84 | +0.82% | 6,898 |
08/12/2026 | 4.83 | 4.83 | 4.80 | 4.80 | -0.41% | 11,936 |
08/11/2026 | 4.81 | 4.82 | 4.81 | 4.82 | +1.24% | 20,043 |
08/10/2026 | 4.84 | 4.84 | 4.76 | 4.76 | +0.97% | 51,476 |
08/06/2026 | 4.82 | 4.82 | 4.68 | 4.72 | -2.38% | 7,977 |
08/04/2026 | 4.79 | 4.83 | 4.79 | 4.83 | -1.31% | 26,262 |
08/03/2026 | 4.90 | 4.90 | 4.90 | 4.90 | -0.30% | 250 |
07/31/2026 | 4.90 | 4.91 | 4.90 | 4.91 | -0.80% | 15,408 |
07/30/2026 | 4.95 | 4.95 | 4.95 | 4.95 | +0.04% | 28,513 |
07/29/2026 | 4.95 | 4.95 | 4.95 | 4.95 | +0.12% | 18,514 |
07/23/2026 | 4.95 | 4.95 | 4.93 | 4.94 | +0.04% | 28,147 |
07/21/2026 | 4.94 | 4.94 | 4.94 | 4.94 | +1.05% | 9,507 |
07/14/2026 | 4.89 | 4.89 | 4.89 | 4.89 | +0.32% | 8,815 |
07/13/2026 | 4.87 | 4.87 | 4.87 | 4.87 | +0.35% | 19,261 |
07/08/2026 | 4.86 | 4.86 | 4.86 | 4.86 | +2.40% | 8,795 |
07/06/2026 | 4.76 | 4.76 | 4.74 | 4.74 | -0.01% | 3,558 |
07/01/2026 | 4.74 | 4.74 | 4.74 | 4.74 | +0.21% | 750 |
06/29/2026 | 4.73 | 4.73 | 4.73 | 4.73 | -0.62% | 43,302 |
06/26/2026 | 4.79 | 4.79 | 4.73 | 4.76 | +0.28% | 51,882 |
06/26/2026 |
$0.06 Dividend | |||||
06/25/2026 | 4.75 | 4.75 | 4.75 | 4.75 | +0.45% | 25,345 |
06/24/2026 | 4.73 | 4.73 | 4.73 | 4.73 | +0.16% | 15,198 |
06/23/2026 | 4.72 | 4.72 | 4.72 | 4.72 | -0.82% | 116,738 |
06/18/2026 | 4.77 | 4.77 | 4.76 | 4.76 | -0.31% | 35,487 |
06/17/2026 | 4.77 | 4.77 | 4.77 | 4.77 | -0.72% | 35,131 |
06/16/2026 | 4.86 | 4.86 | 4.81 | 4.81 | -0.19% | 96,462 |
06/15/2026 | 4.82 | 4.82 | 4.82 | 4.82 | -0.20% | 88,388 |
06/11/2026 | 4.79 | 4.83 | 4.79 | 4.83 | +1.02% | 27,248 |
06/10/2026 | 4.79 | 4.79 | 4.78 | 4.78 | +1.24% | 21,958 |
06/08/2026 | 4.72 | 4.72 | 4.72 | 4.72 | +0.21% | 26,387 |
06/04/2026 | 4.71 | 4.71 | 4.71 | 4.71 | -1.63% | 15,561 |
06/03/2026 | 4.79 | 4.79 | 4.79 | 4.79 | -0.40% | 26,993 |
05/27/2026 | 4.81 | 4.81 | 4.81 | 4.81 | +1.73% | 7,854 |
05/22/2026 | 4.72 | 4.73 | 4.70 | 4.73 | +0.05% | 6,311 |
05/21/2026 | 4.72 | 4.72 | 4.72 | 4.72 | -0.34% | 16,684 |
05/20/2026 | 4.77 | 4.77 | 4.74 | 4.74 | -0.31% | 19,448 |
05/19/2026 | 4.70 | 4.76 | 4.70 | 4.76 | +0.43% | 21,320 |
05/18/2026 | 4.74 | 4.74 | 4.74 | 4.74 | -0.93% | 220 |
05/14/2026 | 4.79 | 4.79 | 4.78 | 4.78 | +1.22% | 36,939 |
05/08/2026 | 4.72 | 4.72 | 4.72 | 4.72 | -0.40% | 42,886 |
05/07/2026 | 4.74 | 4.74 | 4.74 | 4.74 | +1.25% | 1,077 |
05/05/2026 | 4.69 | 4.69 | 4.68 | 4.68 | -0.82% | 1,087 |
05/01/2026 | 4.72 | 4.72 | 4.72 | 4.72 | +1.46% | 45,965 |
04/29/2026 | 4.65 | 4.65 | 4.65 | 4.65 | +1.08% | 31,465 |
04/28/2026 | 4.57 | 4.61 | 4.57 | 4.60 | +0.40% | 39,022 |
04/27/2026 | 4.61 | 4.61 | 4.58 | 4.58 | 0.00% | 30,560 |
04/24/2026 | 4.58 | 4.58 | 4.58 | 4.58 | +0.94% | 27,685 |
04/20/2026 | 4.54 | 4.54 | 4.54 | 4.54 | -0.30% | 1,691 |
04/17/2026 | 4.56 | 4.56 | 4.56 | 4.56 | +0.52% | 4,557 |
04/16/2026 | 4.53 | 4.53 | 4.53 | 4.53 | +0.02% | 3,206 |
04/15/2026 | 4.58 | 4.58 | 4.53 | 4.53 | -1.71% | 17,951 |
04/14/2026 | 4.61 | 4.61 | 4.61 | 4.61 | -1.13% | 16,004 |
04/09/2026 | 4.66 | 4.66 | 4.66 | 4.66 | -0.23% | 9,158 |
04/08/2026 | 4.39 | 4.67 | 4.39 | 4.67 | +0.90% | 8,410 |
04/07/2026 | 4.63 | 4.63 | 4.63 | 4.63 | -0.54% | 19,745 |
04/06/2026 | 4.66 | 4.66 | 4.66 | 4.66 | +0.08% | 16,450 |
04/02/2026 | 4.65 | 4.65 | 4.65 | 4.65 | -0.83% | 24,046 |
04/01/2026 | 4.69 | 4.69 | 4.69 | 4.69 | +0.21% | 580 |
03/31/2026 | 4.68 | 4.69 | 4.66 | 4.68 | +1.05% | 63,841 |
03/30/2026 | 4.65 | 4.65 | 4.63 | 4.63 | -1.20% | 10,777 |
03/27/2026 |
$0.07 Dividend | |||||
03/25/2026 | 4.69 | 4.70 | 4.69 | 4.69 | -0.95% | 32,207 |
03/24/2026 | 4.74 | 4.74 | 4.74 | 4.74 | +0.86% | 24,364 |
03/23/2026 | 4.69 | 4.71 | 4.69 | 4.69 | +1.03% | 3,292 |
03/20/2026 | 4.60 | 4.65 | 4.60 | 4.65 | +1.11% | 27,153 |
03/19/2026 | 4.62 | 4.62 | 4.60 | 4.60 | -1.34% | 3,506 |
03/18/2026 | 4.66 | 4.66 | 4.66 | 4.66 | +0.30% | 18,461 |
03/16/2026 | 4.69 | 4.69 | 4.61 | 4.64 | -0.46% | 16,839 |
03/10/2026 | 4.67 | 4.67 | 4.67 | 4.67 | +0.16% | 10,353 |
03/04/2026 | 4.64 | 4.66 | 4.64 | 4.66 | +0.62% | 5,746 |
03/03/2026 | 4.63 | 4.63 | 4.63 | 4.63 | +0.42% | 10,262 |
03/02/2026 | 4.63 | 4.63 | 4.61 | 4.61 | -0.04% | 18,229 |
02/26/2026 | 4.65 | 4.65 | 4.61 | 4.61 | -0.31% | 20,881 |
02/25/2026 | 4.61 | 4.63 | 4.61 | 4.63 | -0.06% | 20,104 |
02/24/2026 | 4.63 | 4.63 | 4.63 | 4.63 | +0.42% | 6,348 |
02/20/2026 | 4.62 | 4.62 | 4.61 | 4.61 | +0.15% | 26,183 |
02/19/2026 | 4.60 | 4.60 | 4.60 | 4.60 | +0.13% | 39,099 |
02/18/2026 | 4.60 | 4.60 | 4.60 | 4.60 | +0.44% | 39,686 |
02/17/2026 | 4.58 | 4.58 | 4.58 | 4.58 | -1.33% | 16,967 |
02/11/2026 | 4.61 | 4.64 | 4.61 | 4.64 | +1.88% | 50,651 |
02/09/2026 | 4.55 | 4.55 | 4.55 | 4.55 | +2.40% | 76,441 |
02/06/2026 | 4.51 | 4.51 | 4.45 | 4.45 | -3.34% | 8,265 |
02/05/2026 | 4.60 | 4.66 | 4.59 | 4.60 | +4.13% | 126,843 |