Rogers Sugar Inc. RSGUF
4.72 USD 0.00 (+0.00%)
Regular-session close
4.67 Day range 4.70
4.18 52-week range 5.02
- YTD
- +8.51%
- 1 year
- +5.12%
RSGUF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | -0.02 | -0.42% | 10,600 |
| Nov 11, 2026 | 4.73 | 4.74 | 4.73 | 4.74 | -0.03 | -0.63% | 21,700 |
| Nov 10, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 4.78 | 4.78 | 4.77 | 4.77 | +0.05 | +1.06% | 10,600 |
| Nov 5, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 4.71 | 4.72 | 4.71 | 4.72 | +0.02 | +0.43% | 23,700 |
| Nov 2, 2026 | 4.71 | 4.71 | 4.69 | 4.70 | -0.02 | -0.42% | 11,000 |
| Oct 30, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | +0.02 | +0.43% | 14,200 |
| Oct 29, 2026 | 4.67 | 4.70 | 4.67 | 4.70 | +0.06 | +1.29% | 18,700 |
| Oct 28, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | -0.11 | -2.32% | 17,600 |
| Oct 27, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | -0.05 | -1.04% | 14,700 |
| Oct 23, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | +0.06 | +1.27% | 8,500 |
| Oct 21, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | +0.08 | +1.72% | 21,300 |
| Oct 16, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | +0.09 | +1.97% | 300 |
| Oct 9, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | -0.02 | -0.44% | 7,900 |
| Oct 8, 2026 | 4.57 | 4.59 | 4.57 | 4.59 | +0.04 | +0.88% | 18,000 |
| Oct 7, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | +0.03 | +0.66% | 26,400 |
| Oct 5, 2026 | 4.51 | 4.55 | 4.51 | 4.52 | -0.01 | -0.22% | 6,700 |
| Oct 2, 2026 | 4.58 | 4.58 | 4.53 | 4.53 | -0.08 | -1.74% | 23,800 |
| Oct 1, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | -0.16 | -3.35% | 40,900 |
| Sep 30, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 0.00 | 0.00% | 22,400 |
| Sep 23, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 0.00 | 0.00% | 37,200 |
| Sep 21, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | -0.09 | -1.85% | 8,600 |
| Sep 18, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | -0.04 | -0.82% | 33,900 |
| Sep 17, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | +0.01 | +0.20% | 19,500 |
| Sep 16, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | -0.02 | -0.41% | 24,600 |
| Sep 15, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | -0.06 | -1.21% | 20,500 |
| Sep 11, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 4.99 | 4.99 | 4.97 | 4.97 | +0.01 | +0.20% | 23,600 |
| Sep 4, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 4.95 | 4.96 | 4.95 | 4.96 | +0.06 | +1.22% | 7,900 |
| Sep 2, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 4.93 | 4.93 | 4.90 | 4.90 | -0.06 | -1.21% | 52,100 |
| Aug 28, 2026 | 4.98 | 4.98 | 4.95 | 4.96 | +0.02 | +0.40% | 24,600 |
| Aug 27, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | -0.02 | -0.40% | 18,800 |
| Aug 21, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | -0.02 | -0.40% | 10,500 |
| Aug 19, 2026 | 4.90 | 4.98 | 4.90 | 4.98 | +0.11 | +2.26% | 23,300 |
| Aug 18, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | -0.04 | -0.81% | 9,500 |
| Aug 14, 2026 | 4.93 | 4.93 | 4.91 | 4.91 | +0.04 | +0.82% | 6,900 |
65 days, newest first. Daily bars as drawn on the RSGUF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.