Free Trial

Rogers Sugar (RSI) Stock Chart & Stock Price History

→ The Key to this $10 Trillion Tech Boom (From Porter & Company) (Ad)
Free RSI Stock Alerts
C$5.63
-0.02 (-0.35%)
(As of 09:50 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider Trades

Rogers Sugar Stock Price Performance

5 Day
Performance
-2.60%
1 Month
Performance
-4.41%
3 Month
Performance
+7.03%
6 Month
Performance
+4.45%
Year-To-Date
Performance
+4.65%
1 Year
Performance
-3.10%
Receive RSI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Rogers Sugar and its competitors with MarketBeat's FREE daily newsletter

Ad Priority Gold
Biden to Launch “FedNOW” [Move Your Money Now]
Earlier this year President Biden signed the death warrant for America… Executive Order 14067 will essentially cancel your money. You see Biden and the Fed have teamed up to create a controllable, traceable, programmable digital currency to replace the dollar...
Get your free information kit NOW, before it's too late.

RSI Stock Chart for Friday, June, 14, 2024

RSI Chart by TradingView

Rogers Sugar Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/13/2024C$5.69C$5.65
-0.70%		C$5.69C$5.63116,147 shsC$722.75 million
06/12/2024C$5.79C$5.69
-1.73%		C$5.81C$5.67262,304 shsC$727.87 million
06/11/2024C$5.82C$5.79
-0.52%		C$5.80C$5.7677,304 shsC$740.66 million
06/10/2024C$5.78C$5.82
+0.69%		C$5.82C$5.75121,616 shsC$744.49 million
06/07/2024C$5.79C$5.78
-0.17%		C$5.81C$5.75147,429 shsC$739.38 million
06/06/2024C$5.78C$5.79
+0.17%		C$5.84C$5.78105,525 shsC$740.66 million
06/05/2024C$5.78C$5.78C$5.83C$5.7196,524 shsC$739.38 million
06/04/2024C$5.81C$5.78
-0.52%		C$5.84C$5.75109,027 shsC$739.38 million
06/03/2024C$5.83C$5.81
-0.34%		C$5.82C$5.70191,117 shsC$743.22 million
05/31/2024C$5.67C$5.83
+2.82%		C$5.84C$5.65473,173 shsC$745.77 million
05/30/2024C$5.62C$5.67
+0.89%		C$5.77C$5.62186,856 shsC$725.31 million
05/29/2024C$5.73C$5.62
-1.92%		C$5.75C$5.62177,614 shsC$718.91 million
05/28/2024C$5.79C$5.73
-1.04%		C$5.83C$5.73203,672 shsC$732.98 million
05/27/2024C$5.82C$5.79
-0.52%		C$5.85C$5.79103,274 shsC$740.66 million
05/24/2024C$5.85C$5.82
-0.51%		C$5.87C$5.80113,269 shsC$744.49 million
05/23/2024C$5.87C$5.85
-0.34%		C$5.92C$5.82141,678 shsC$748.33 million
05/22/2024C$5.78C$5.87
+1.56%		C$5.89C$5.75191,422 shsC$750.89 million
05/21/2024C$5.80C$5.78
-0.34%		C$5.82C$5.75196,398 shsC$739.38 million
05/20/2024C$5.80C$5.80C$5.90C$5.79252,680 shsC$741.94 million
05/17/2024C$5.89C$5.80
-1.53%		C$5.90C$5.79252,680 shsC$741.94 million
05/16/2024C$5.94C$5.89
-0.84%		C$5.97C$5.88240,796 shsC$753.45 million
05/15/2024C$5.89C$5.94
+0.85%		C$5.97C$5.92319,146 shsC$759.85 million
05/14/2024C$5.93C$5.89
-0.67%		C$5.98C$5.85498,021 shsC$753.45 million
05/13/2024C$5.78C$5.93
+2.60%		C$5.98C$5.78886,827 shsC$758.57 million
05/10/2024C$5.26C$5.78
+9.89%		C$5.83C$5.421.44 million shsC$739.38 million
05/09/2024C$5.20C$5.26
+1.15%		C$5.26C$5.21121,632 shsC$672.86 million
05/08/2024C$5.20C$5.20C$5.24C$5.20184,206 shsC$665.18 million
05/07/2024C$5.24C$5.20
-0.76%		C$5.25C$5.2090,619 shsC$665.18 million
05/06/2024C$5.22C$5.24
+0.38%		C$5.28C$5.23121,897 shsC$670.30 million
05/03/2024C$5.22C$5.22C$5.27C$5.22209,417 shsC$667.74 million
05/02/2024C$5.19C$5.22
+0.58%		C$5.23C$5.1965,817 shsC$667.74 million
05/01/2024C$5.21C$5.19
-0.38%		C$5.22C$5.18101,902 shsC$663.91 million
04/30/2024C$5.24C$5.21
-0.57%		C$5.25C$5.2195,860 shsC$666.46 million
04/29/2024C$5.20C$5.24
+0.77%		C$5.24C$5.21212,836 shsC$670.30 million
04/26/2024C$5.21C$5.20
-0.19%		C$5.24C$5.2090,681 shsC$665.18 million
04/25/2024C$5.19C$5.21
+0.39%		C$5.23C$5.1889,165 shsC$666.46 million
04/24/2024C$5.19C$5.19C$5.22C$5.1881,576 shsC$663.91 million
04/23/2024C$5.18C$5.19
+0.19%		C$5.22C$5.18103,095 shsC$663.91 million
04/22/2024C$5.21C$5.18
-0.58%		C$5.21C$5.16100,334 shsC$662.63 million
04/19/2024C$5.20C$5.21
+0.19%		C$5.24C$5.1874,516 shsC$666.46 million
Biden to Launch “FedNOW” [Move Your Money Now] (Ad)

Earlier this year President Biden signed the death warrant for America… Executive Order 14067 will essentially cancel your money. You see Biden and the Fed have teamed up to create a controllable, traceable, programmable digital currency to replace the dollar...

Get your free information kit NOW, before it's too late.
04/18/2024C$5.18C$5.20
+0.39%		C$5.21C$5.1681,737 shsC$665.18 million
04/17/2024C$5.15C$5.18
+0.58%		C$5.19C$5.14229,927 shsC$662.63 million
04/16/2024C$5.18C$5.15
-0.58%		C$5.18C$5.12157,139 shsC$658.79 million
04/15/2024C$5.18C$5.18C$5.20C$5.15185,998 shsC$662.63 million
04/12/2024C$5.19C$5.18
-0.19%		C$5.20C$5.15227,325 shsC$662.63 million
04/11/2024C$5.21C$5.19
-0.38%		C$5.21C$5.17163,715 shsC$663.91 million
04/10/2024C$5.24C$5.21
-0.57%		C$5.25C$5.19224,779 shsC$666.46 million
04/09/2024C$5.24C$5.24C$5.26C$5.21103,602 shsC$670.30 million
04/08/2024C$5.25C$5.24
-0.19%		C$5.25C$5.18148,242 shsC$670.30 million
04/05/2024C$5.27C$5.25
-0.38%		C$5.27C$5.18342,737 shsC$671.58 million
04/04/2024C$5.26C$5.27
+0.19%		C$5.28C$5.2487,936 shsC$674.14 million
04/03/2024C$5.26C$5.26C$5.28C$5.23122,426 shsC$672.86 million
04/02/2024C$5.30C$5.26
-0.75%		C$5.30C$5.2498,395 shsC$672.86 million
04/01/2024C$5.33C$5.30
-0.56%		C$5.33C$5.28131,918 shsC$677.98 million
03/29/2024C$5.33C$5.33C$5.34C$5.31103,662 shsC$681.81 million
03/28/2024C$5.33C$5.33C$5.34C$5.31104,185 shsC$681.81 million
03/27/2024C$5.42C$5.33
-1.66%		C$5.37C$5.31163,893 shsC$681.81 million
03/26/2024C$5.42C$5.42C$5.45C$5.40162,740 shsC$693.33 million
03/25/2024C$5.41C$5.42
+0.18%		C$5.44C$5.38108,390 shsC$693.33 million
03/22/2024C$5.44C$5.41
-0.55%		C$5.45C$5.3792,686 shsC$692.05 million
03/21/2024C$5.36C$5.44
+1.49%		C$5.45C$5.36294,465 shsC$695.89 million
03/20/2024C$5.32C$5.36
+0.75%		C$5.39C$5.31144,364 shsC$685.65 million
03/19/2024C$5.31C$5.32
+0.19%		C$5.36C$5.30239,969 shsC$680.53 million
03/18/2024C$5.25C$5.31
+1.14%		C$5.34C$5.26140,606 shsC$679.26 million
03/15/2024C$5.26C$5.25
-0.19%		C$5.29C$5.23465,449 shsC$671.58 million
03/14/2024C$5.28C$5.26
-0.38%		C$5.30C$5.24187,254 shsC$672.86 million
03/13/2024C$5.32C$5.28
-0.75%		C$5.33C$5.27272,495 shsC$675.42 million

Related Companies:
This page (TSE:RSI) was last updated on 6/14/2024 by MarketBeat.com Staff

From Our Partners
Gold Prices Surge and This $0.32 Stock Is Reaping The Rewards
Gold prices are on the rise. This surge in gold prices is great news for gold mining stocks. Especially ...
Market JAR | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Executive Order To Wipe Out Your Bank Accounts
Don't wait until it's too late. The digital dollar is nearing the end of its trial period, and the window of o...
Oasis Gold | Sponsored
Musk’s new company could top a trillion?
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...
Paradigm Press | Sponsored
Biden to Launch “FedNOW” [Move Your Money Now]
Earlier this year President Biden signed the death warrant for America… Executive Order 14067 will essentia...
Priority Gold | Sponsored
Biden’s Tax Plan Could Destroy Your Retirement Savings!
Leading economists are issuing stark warnings: The anticipated capital gains tax increase under President B...
GoldenCrest Metals | Sponsored
Estee Lauder, MAC, and other beauty brands are raving about this emerging NYSE AI company
A Little-known NYSE Company is Empowering the Beauty Industry with Innovative AI and AR Tools.
Financial Markets Daily | Sponsored
Moonshot Coins for the Current Crypto Run
Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealt...
Crypto 101 Media | Sponsored