TipRanks
Go Ultimate55% OFF

Rogers Sugar (RSGUF) Historical Prices

RSGUF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20264.724.724.724.724.72+0.38%14,1631.34
Oct 29, 20264.674.704.674.704.70+1.29%18,7091.82
Oct 28, 20264.644.644.644.644.64-1.07%17,6201.72
Oct 27, 20264.694.704.684.694.69-1.26%00.00
Oct 26, 20264.754.754.754.754.75-0.11%14,7231.37
Oct 23, 20264.764.804.714.764.76-0.94%00.00
Oct 22, 20264.804.804.804.804.80+1.16%8,4960.80
Oct 21, 20264.754.764.734.754.75-0.32%00.00
Oct 20, 20264.764.774.754.764.76+0.42%00.00
Oct 19, 20264.744.744.744.744.74-0.52%21,3231.99
Oct 16, 20264.774.824.714.774.77+1.38%00.00
Oct 15, 20264.704.714.694.704.70+0.32%00.00
Oct 14, 20264.694.714.664.694.69+1.19%00.00
Oct 13, 20264.634.664.604.634.63-0.60%00.00
Oct 12, 20264.664.664.664.664.66+1.93%3010.03
Oct 09, 20264.574.574.574.574.57-0.44%7,8780.72
Oct 08, 20264.574.594.574.594.59+1.32%18,0181.65
Oct 07, 20264.534.564.504.534.53-0.42%00.00
Oct 06, 20264.554.554.554.554.55+0.60%26,4072.51
Oct 05, 20264.514.554.514.524.52-0.13%6,7170.64
Oct 02, 20264.584.584.534.534.53-0.31%23,7782.34
Oct 01, 20264.614.614.614.614.54-2.22%40,8884.28
Sep 30, 20264.714.724.704.714.65-0.11%00.00
Sep 29, 20264.724.734.704.724.65-0.83%00.00
Sep 28, 20264.764.774.744.764.69-0.42%00.00
Sep 25, 20264.784.824.734.784.71+0.02%00.00
Sep 24, 20264.774.774.774.774.71-0.13%22,4352.27
Sep 23, 20264.784.794.774.784.71+0.21%00.00
Sep 22, 20264.774.774.774.774.70+0.00%37,1703.53
Sep 21, 20264.774.774.774.774.70-1.86%8,6160.81
Sep 18, 20264.864.864.864.864.79-0.70%33,9282.84
Sep 17, 20264.904.904.904.904.83+0.10%19,4791.67
Sep 16, 20264.894.894.894.894.82+0.29%24,6222.19
Sep 15, 20264.884.884.874.884.81-0.70%00.00
Sep 14, 20264.914.914.914.914.84+0.10%20,5471.70
Sep 11, 20264.914.924.894.914.84-0.10%00.00
Sep 10, 20264.914.944.884.914.84-1.51%00.00
Sep 09, 20264.995.004.974.994.92+0.24%00.00
Sep 08, 20264.994.994.974.974.90+0.06%23,6141.57
Sep 07, 20264.974.984.964.974.90+0.00%00.00
Sep 04, 20264.974.984.964.974.90+0.20%00.00
Sep 03, 20264.954.964.954.964.89-0.10%7,9020.50
Sep 02, 20264.974.984.954.974.90+0.91%00.00
Sep 01, 20264.924.934.914.924.85+0.41%00.00
Aug 31, 20264.934.934.904.904.83-1.21%52,1293.36
Aug 28, 20264.984.984.954.964.89+0.29%24,6251.63
Aug 27, 20264.954.964.934.954.88+0.21%00.00
Aug 26, 20264.944.954.924.944.87-0.41%00.00
Aug 25, 20264.964.974.944.964.89+0.23%00.00
Aug 24, 20264.944.944.944.944.88-1.12%18,8031.26