Rogers Sugar Inc. (RSGUF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 11:44AM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 100 |
| Apr 22, 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 500 |
| Apr 19, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 1,500 |
| Apr 18, 2024 | 3.7800 | 3.7800 | 3.7700 | 3.7700 | 3.7700 | 3,800 |
| Apr 17, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 500 |
| Apr 16, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 500 |
| Apr 15, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 1,100 |
| Apr 12, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 400 |
| Apr 11, 2024 | 3.8000 | 3.8000 | 3.7600 | 3.7600 | 3.7600 | 11,800 |
| Apr 10, 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 500 |
| Apr 09, 2024 | 3.8600 | 3.8600 | 3.8400 | 3.8500 | 3.8500 | 9,400 |
| Apr 08, 2024 | 3.8400 | 3.8400 | 3.8300 | 3.8300 | 3.8300 | 18,300 |
| Apr 05, 2024 | 3.8700 | 3.8700 | 3.8400 | 3.8400 | 3.8400 | 5,700 |
| Apr 04, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Apr 03, 2024 | 3.8900 | 3.9000 | 3.8900 | 3.9000 | 3.9000 | 10,500 |
| Apr 02, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Apr 01, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 300 |
| Mar 28, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| Mar 27, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| Mar 27, 2024 | 0.066 Dividend | |||||
| Mar 26, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9140 | 2,000 |
| Mar 25, 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8058 | 100 |
| Mar 22, 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9042 | 500 |
| Mar 21, 2024 | 4.0000 | 4.0200 | 3.9900 | 4.0200 | 3.9533 | 1,000 |
| Mar 20, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8353 | - |
| Mar 19, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8353 | - |
| Mar 18, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8353 | 100 |
| Mar 15, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8353 | 100 |
| Mar 14, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8550 | 1,000 |
| Mar 13, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9238 | - |
| Mar 12, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9238 | - |
| Mar 11, 2024 | 3.9400 | 3.9900 | 3.9400 | 3.9900 | 3.9238 | 1,500 |
| Mar 08, 2024 | 3.9400 | 3.9600 | 3.9400 | 3.9500 | 3.8845 | 2,000 |
| Mar 07, 2024 | 3.8800 | 3.9000 | 3.8800 | 3.9000 | 3.8353 | 300 |
| Mar 06, 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8058 | 600 |
| Mar 05, 2024 | 3.8400 | 3.8600 | 3.8400 | 3.8500 | 3.7862 | 18,900 |
| Mar 04, 2024 | 3.8400 | 3.8400 | 3.8200 | 3.8200 | 3.7567 | 500 |
| Mar 01, 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.7567 | 900 |
| Feb 29, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.7763 | 600 |
| Feb 28, 2024 | 3.8200 | 3.8500 | 3.8200 | 3.8300 | 3.7665 | 1,800 |
| Feb 27, 2024 | 3.9500 | 3.9500 | 3.8200 | 3.8300 | 3.7665 | 13,600 |
| Feb 26, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.0910 | - |
| Feb 23, 2024 | 4.2000 | 4.2000 | 4.1600 | 4.1600 | 4.0910 | 11,500 |
| Feb 22, 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.0713 | - |
| Feb 21, 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.0713 | - |
| Feb 20, 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.0713 | 300 |
| Feb 16, 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.0615 | - |
| Feb 15, 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.0615 | - |
| Feb 14, 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.0615 | - |
| Feb 13, 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.0615 | 2,500 |
| Feb 12, 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1205 | 700 |
| Feb 09, 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.0615 | - |
| Feb 08, 2024 | 4.1000 | 4.1300 | 4.1000 | 4.1300 | 4.0615 | 4,600 |
| Feb 07, 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0222 | 600 |
| Feb 06, 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1107 | - |
| Feb 05, 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1107 | - |
| Feb 02, 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1107 | - |
| Feb 01, 2024 | 4.1700 | 4.1800 | 4.1700 | 4.1800 | 4.1107 | 3,500 |
| Jan 31, 2024 | 4.1700 | 4.1700 | 4.1000 | 4.1000 | 4.0320 | 16,700 |
| Jan 30, 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1008 | 1,000 |
| Jan 29, 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.0418 | - |
| Jan 26, 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.0418 | 800 |
| Jan 25, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9337 | - |
| Jan 24, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9337 | - |
| Jan 23, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9337 | - |
| Jan 22, 2024 | 4.0900 | 4.0900 | 4.0000 | 4.0000 | 3.9337 | 2,000 |
| Jan 19, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9337 | - |
| Jan 18, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9337 | 15,800 |
| Jan 17, 2024 | 4.0600 | 4.0600 | 4.0000 | 4.0000 | 3.9337 | 1,300 |
| Jan 16, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.0910 | 3,000 |
| Jan 12, 2024 | 4.1200 | 4.1600 | 4.1200 | 4.1600 | 4.0910 | 6,800 |
| Jan 11, 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0025 | 300 |
| Jan 10, 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0025 | 1,300 |
| Jan 09, 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0025 | 7,400 |
| Jan 08, 2024 | 4.0700 | 4.0800 | 4.0500 | 4.0600 | 3.9927 | 13,500 |
| Jan 05, 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.9533 | - |
| Jan 04, 2024 | 4.0100 | 4.0200 | 4.0100 | 4.0200 | 3.9533 | 1,900 |
| Jan 03, 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.9730 | 14,400 |
| Jan 02, 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.9730 | 4,500 |
| Dec 29, 2023 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2090 | - |
| Dec 28, 2023 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2090 | 5,500 |
| Dec 28, 2023 | 0.068 Dividend | |||||
| Dec 27, 2023 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.1422 | 5,400 |
| Dec 26, 2023 | 4.1500 | 4.2800 | 4.1500 | 4.2800 | 4.1422 | 2,800 |
| Dec 22, 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 3.9679 | 1,100 |
| Dec 21, 2023 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 3.8808 | 700 |
| Dec 20, 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.8712 | 15,500 |
| Dec 19, 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.8712 | 7,600 |
| Dec 18, 2023 | 3.9200 | 3.9700 | 3.9200 | 3.9600 | 3.8325 | 1,700 |
| Dec 15, 2023 | 4.0000 | 4.0000 | 3.9800 | 3.9800 | 3.8518 | 9,300 |
| Dec 14, 2023 | 4.0200 | 4.0900 | 4.0200 | 4.0900 | 3.9583 | 11,300 |
| Dec 13, 2023 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.8034 | 1,900 |
| Dec 12, 2023 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.7937 | 300 |
| Dec 11, 2023 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.8615 | 6,800 |
| Dec 08, 2023 | 4.0000 | 4.0000 | 3.9900 | 3.9900 | 3.8615 | 1,500 |
| Dec 07, 2023 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.8518 | 12,600 |
| Dec 06, 2023 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.8518 | - |
| Dec 05, 2023 | 3.9900 | 3.9900 | 3.9800 | 3.9800 | 3.8518 | 1,300 |
| Dec 04, 2023 | 3.9800 | 3.9800 | 3.9700 | 3.9700 | 3.8421 | 6,200 |
| Dec 01, 2023 | 3.9800 | 3.9800 | 3.9700 | 3.9700 | 3.8421 | 200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.