2m 2m 2m 2m 2m 2m 2m
Rogers Sugar (RSGUF)
OTC
$4.92-$0.02 (-0.40%)
Price as of Jun 03, 2026- N/AMarket Cap
- 25.97%1-Year Change
- ConfectionersIndustry
Rogers Sugar (RSGUF)
$4.92-$0.02 (-0.40%)
- 1 Month+2.29%Low Price$4.81High Price$4.94
- 3 Months+1.28%Low Price$4.66High Price$4.94
- 1 Year+19.16%Low Price$4.05High Price$4.94
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/03/2026 | 4.92 | 4.92 | 4.92 | 4.92 | -0.40% | 26,993 |
05/27/2026 | 4.95 | 4.95 | 4.94 | 4.94 | +1.73% | 7,854 |
05/22/2026 | 4.85 | 4.86 | 4.83 | 4.86 | +0.05% | 6,311 |
05/21/2026 | 4.85 | 4.85 | 4.85 | 4.85 | -0.34% | 16,684 |
05/20/2026 | 4.90 | 4.90 | 4.87 | 4.87 | -0.31% | 19,448 |
05/19/2026 | 4.83 | 4.89 | 4.83 | 4.89 | +0.43% | 21,320 |
05/18/2026 | 4.86 | 4.86 | 4.86 | 4.86 | -0.93% | 220 |
05/14/2026 | 4.92 | 4.92 | 4.91 | 4.91 | +1.22% | 36,939 |
05/08/2026 | 4.85 | 4.85 | 4.85 | 4.85 | -0.40% | 42,886 |
05/07/2026 | 4.87 | 4.87 | 4.87 | 4.87 | +1.25% | 1,077 |
05/05/2026 | 4.82 | 4.82 | 4.81 | 4.81 | -0.82% | 1,087 |
05/01/2026 | 4.85 | 4.85 | 4.85 | 4.85 | +1.46% | 45,965 |
04/29/2026 | 4.78 | 4.78 | 4.78 | 4.78 | +1.08% | 31,465 |
04/28/2026 | 4.69 | 4.74 | 4.69 | 4.73 | +0.40% | 39,022 |
04/27/2026 | 4.74 | 4.74 | 4.71 | 4.71 | 0.00% | 30,560 |
04/24/2026 | 4.71 | 4.71 | 4.71 | 4.71 | +0.94% | 27,685 |
04/20/2026 | 4.67 | 4.67 | 4.67 | 4.67 | -0.30% | 1,691 |
04/17/2026 | 4.68 | 4.68 | 4.68 | 4.68 | +0.52% | 4,557 |
04/16/2026 | 4.66 | 4.66 | 4.66 | 4.66 | +0.02% | 3,206 |
04/15/2026 | 4.70 | 4.70 | 4.66 | 4.66 | -1.71% | 17,951 |
04/14/2026 | 4.74 | 4.74 | 4.74 | 4.74 | -1.13% | 16,004 |
04/09/2026 | 4.79 | 4.79 | 4.79 | 4.79 | -0.23% | 9,158 |
04/08/2026 | 4.51 | 4.80 | 4.51 | 4.80 | +0.90% | 8,410 |
04/07/2026 | 4.76 | 4.76 | 4.76 | 4.76 | -0.54% | 19,745 |
04/06/2026 | 4.78 | 4.78 | 4.78 | 4.78 | +0.08% | 16,450 |
04/02/2026 | 4.77 | 4.78 | 4.77 | 4.78 | -0.83% | 24,046 |
04/01/2026 | 4.82 | 4.82 | 4.82 | 4.82 | +0.21% | 580 |
03/31/2026 | 4.81 | 4.81 | 4.79 | 4.81 | +1.05% | 63,841 |
03/30/2026 | 4.78 | 4.78 | 4.76 | 4.76 | -1.20% | 10,777 |
03/27/2026 |
$0.07 Dividend | |||||
03/25/2026 | 4.82 | 4.82 | 4.82 | 4.82 | -0.95% | 32,207 |
03/24/2026 | 4.87 | 4.87 | 4.86 | 4.86 | +0.86% | 24,364 |
03/23/2026 | 4.82 | 4.83 | 4.82 | 4.82 | +1.03% | 3,292 |
03/20/2026 | 4.73 | 4.77 | 4.73 | 4.77 | +1.11% | 27,153 |
03/19/2026 | 4.75 | 4.75 | 4.72 | 4.72 | -1.34% | 3,506 |
03/18/2026 | 4.79 | 4.79 | 4.79 | 4.79 | +0.30% | 18,461 |
03/16/2026 | 4.82 | 4.82 | 4.74 | 4.77 | -0.46% | 16,839 |
03/10/2026 | 4.79 | 4.79 | 4.79 | 4.79 | +0.16% | 10,353 |
03/04/2026 | 4.77 | 4.79 | 4.77 | 4.79 | +0.62% | 5,746 |
03/03/2026 | 4.76 | 4.76 | 4.76 | 4.76 | +0.42% | 10,262 |
03/02/2026 | 4.76 | 4.76 | 4.74 | 4.74 | -0.04% | 18,229 |
02/26/2026 | 4.77 | 4.77 | 4.74 | 4.74 | -0.31% | 20,881 |
02/25/2026 | 4.74 | 4.75 | 4.74 | 4.75 | -0.06% | 20,104 |
02/24/2026 | 4.76 | 4.76 | 4.76 | 4.76 | +0.42% | 6,348 |
02/20/2026 | 4.74 | 4.74 | 4.74 | 4.74 | +0.15% | 26,183 |
02/19/2026 | 4.73 | 4.73 | 4.73 | 4.73 | +0.13% | 39,099 |
02/18/2026 | 4.72 | 4.72 | 4.72 | 4.72 | +0.44% | 39,686 |
02/17/2026 | 4.70 | 4.70 | 4.70 | 4.70 | -1.33% | 16,967 |
02/11/2026 | 4.74 | 4.77 | 4.74 | 4.77 | +1.88% | 50,651 |
02/09/2026 | 4.68 | 4.68 | 4.68 | 4.68 | +2.40% | 76,441 |
02/06/2026 | 4.64 | 4.64 | 4.57 | 4.57 | -3.34% | 8,265 |
02/05/2026 | 4.73 | 4.79 | 4.71 | 4.73 | +4.13% | 126,843 |
02/03/2026 | 4.51 | 4.54 | 4.51 | 4.54 | +1.67% | 61,084 |
02/02/2026 | 4.46 | 4.46 | 4.46 | 4.46 | +0.10% | 35,013 |
01/30/2026 | 4.45 | 4.46 | 4.45 | 4.46 | -0.55% | 47,377 |
01/29/2026 | 4.48 | 4.51 | 4.48 | 4.48 | +0.33% | 32,746 |
01/28/2026 | 4.47 | 4.47 | 4.46 | 4.47 | +0.44% | 49,293 |
01/27/2026 | 4.44 | 4.45 | 4.44 | 4.45 | +0.45% | 15,973 |
01/26/2026 | 4.44 | 4.44 | 4.43 | 4.43 | -0.44% | 3,171 |
01/23/2026 | 4.39 | 4.45 | 4.39 | 4.45 | +0.80% | 56,113 |
01/22/2026 | 4.42 | 4.42 | 4.41 | 4.41 | +1.41% | 20,184 |
01/20/2026 | 4.35 | 4.35 | 4.35 | 4.35 | +0.14% | 12,720 |
01/16/2026 | 4.34 | 4.35 | 4.34 | 4.35 | +0.23% | 5,779 |
01/13/2026 | 4.12 | 4.35 | 4.12 | 4.34 | +0.14% | 60,705 |
01/12/2026 | 4.32 | 4.35 | 4.32 | 4.33 | +2.16% | 27,245 |
01/07/2026 | 4.24 | 4.24 | 4.24 | 4.24 | -0.26% | 47,618 |
01/06/2026 | 4.23 | 4.25 | 4.23 | 4.25 | -0.09% | 646 |
01/05/2026 | 4.26 | 4.26 | 4.25 | 4.25 | -0.52% | 1,184 |
01/02/2026 | 4.28 | 4.28 | 4.28 | 4.28 | -0.42% | 2,863 |
12/31/2025 | 4.30 | 4.30 | 4.30 | 4.30 | +0.07% | 6,152 |
12/30/2025 | 4.29 | 4.29 | 4.29 | 4.29 | +0.87% | 14,295 |
12/26/2025 | 4.26 | 4.26 | 4.26 | 4.26 | -0.24% | 300 |
12/24/2025 | 4.27 | 4.29 | 4.27 | 4.27 | -2.51% | 36,538 |
12/24/2025 |
$0.07 Dividend | |||||
12/23/2025 | 4.38 | 4.38 | 4.38 | 4.38 | +2.97% | 50,377 |
12/22/2025 | 4.24 | 4.25 | 4.24 | 4.25 | +0.23% | 2,695 |
12/19/2025 | 4.24 | 4.24 | 4.24 | 4.24 | -0.23% | 30,823 |
12/18/2025 | 4.26 | 4.28 | 4.25 | 4.25 | +0.69% | 39,192 |
12/17/2025 | 4.22 | 4.22 | 4.22 | 4.22 | -1.14% | 11,109 |
12/16/2025 | 4.27 | 4.27 | 4.27 | 4.27 | +0.64% | 25,188 |
12/15/2025 | 4.26 | 4.26 | 4.24 | 4.24 | +0.23% | 2,361 |
12/12/2025 | 4.16 | 4.23 | 4.16 | 4.23 | +0.42% | 9,302 |
12/11/2025 | 4.21 | 4.21 | 4.21 | 4.21 | +0.32% | 29,478 |
12/10/2025 | 4.18 | 4.20 | 4.16 | 4.20 | +0.84% | 28,813 |
12/09/2025 | 4.17 | 4.17 | 4.17 | 4.17 | +0.56% | 39,091 |
12/08/2025 | 4.19 | 4.19 | 4.13 | 4.14 | -0.23% | 37,817 |
12/05/2025 | 4.24 | 4.24 | 4.15 | 4.15 | +0.23% | 67,573 |
12/04/2025 | 4.17 | 4.17 | 4.13 | 4.14 | -0.47% | 102,725 |
12/03/2025 | 4.19 | 4.19 | 4.16 | 4.16 | -0.93% | 108,914 |
12/02/2025 | 4.20 | 4.20 | 4.18 | 4.20 | 0.00% | 120,942 |
12/01/2025 | 4.19 | 4.20 | 4.19 | 4.20 | -2.04% | 87,379 |
11/28/2025 | 4.43 | 4.43 | 4.29 | 4.29 | -2.86% | 103,301 |
11/26/2025 | 4.41 | 4.41 | 4.41 | 4.41 | +0.22% | 1,177 |
11/25/2025 | 4.40 | 4.40 | 4.40 | 4.40 | +1.57% | 8,489 |
11/24/2025 | 4.34 | 4.34 | 4.34 | 4.34 | -0.22% | 16,192 |
11/20/2025 | 4.37 | 4.37 | 4.35 | 4.35 | -0.93% | 31,024 |
11/19/2025 | 4.39 | 4.39 | 4.39 | 4.39 | -0.18% | 14,265 |
11/18/2025 | 4.39 | 4.39 | 4.39 | 4.39 | +0.67% | 4,631 |
11/13/2025 | 4.37 | 4.37 | 4.37 | 4.37 | -0.66% | 25,052 |
11/12/2025 | 4.40 | 4.40 | 4.39 | 4.39 | +1.57% | 6,103 |