Free Trial
→ J.P. Morgan’s DIRE Warning (From Behind the Markets) (Ad) Free RSI Stock Alerts

Rogers Sugar (RSI) Stock Chart & Stock Price History

C$5.74
+0.08 (+1.41%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider Trades

Rogers Sugar Stock Price Performance

5 Day
Performance
+0.17%
1 Month
Performance
-0.52%
3 Month
Performance
+10.38%
6 Month
Performance
+3.42%
Year-To-Date
Performance
+6.69%
1 Year
Performance
+1.59%
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 Crypto Swap Profits
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.
>> Dive into the Workshop Here

RSI Stock Chart for Saturday, July, 27, 2024

RSI Chart by TradingView

Rogers Sugar Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024C$5.66C$5.74
+1.41%		C$5.76C$5.6781,998 shsC$734.26 million
07/25/2024C$5.63C$5.66
+0.53%		C$5.71C$5.6499,536 shsC$724.03 million
07/24/2024C$5.70C$5.63
-1.23%		C$5.72C$5.63103,051 shsC$720.19 million
07/23/2024C$5.73C$5.70
-0.52%		C$5.74C$5.6981,729 shsC$729.14 million
07/22/2024C$5.75C$5.73
-0.35%		C$5.77C$5.7393,692 shsC$732.98 million
07/19/2024C$5.81C$5.75
-1.03%		C$5.79C$5.7544,543 shsC$735.54 million
07/18/2024C$5.74C$5.81
+1.22%		C$5.81C$5.73243,691 shsC$743.22 million
07/17/2024C$5.71C$5.74
+0.53%		C$5.77C$5.70102,915 shsC$734.26 million
07/16/2024C$5.67C$5.71
+0.71%		C$5.73C$5.6671,679 shsC$730.42 million
07/15/2024C$5.64C$5.67
+0.53%		C$5.69C$5.64101,208 shsC$725.31 million
07/12/2024C$5.65C$5.64
-0.18%		C$5.72C$5.64155,258 shsC$721.47 million
07/11/2024C$5.60C$5.65
+0.89%		C$5.66C$5.57133,290 shsC$722.75 million
07/10/2024C$5.53C$5.60
+1.27%		C$5.64C$5.54113,557 shsC$716.35 million
07/09/2024C$5.56C$5.53
-0.54%		C$5.56C$5.5189,382 shsC$707.40 million
07/08/2024C$5.55C$5.56
+0.18%		C$5.58C$5.5288,133 shsC$711.24 million
07/05/2024C$5.60C$5.55
-0.89%		C$5.61C$5.5581,052 shsC$709.96 million
07/04/2024C$5.58C$5.60
+0.36%		C$5.63C$5.5468,468 shsC$716.35 million
07/03/2024C$5.62C$5.58
-0.71%		C$5.62C$5.52168,220 shsC$713.79 million
07/02/2024C$5.58C$5.62
+0.72%		C$5.64C$5.54168,084 shsC$718.91 million
07/01/2024C$5.58C$5.58C$5.76C$5.58241,599 shsC$713.79 million
06/28/2024C$5.77C$5.58
-3.29%		C$5.76C$5.58241,599 shsC$713.79 million
06/27/2024C$5.77C$5.77C$5.81C$5.72159,600 shsC$738.10 million
06/26/2024C$5.77C$5.77C$5.78C$5.73112,116 shsC$738.10 million
06/25/2024C$5.83C$5.77
-1.03%		C$5.80C$5.71168,642 shsC$738.10 million
06/24/2024C$5.72C$5.83
+1.92%		C$5.84C$5.72192,701 shsC$745.77 million
06/21/2024C$5.70C$5.72
+0.35%		C$5.72C$5.65221,683 shsC$731.70 million
06/20/2024C$5.73C$5.70
-0.52%		C$5.72C$5.6682,245 shsC$729.14 million
06/19/2024C$5.70C$5.73
+0.53%		C$5.73C$5.68114,832 shsC$732.98 million
06/18/2024C$5.68C$5.70
+0.35%		C$5.73C$5.66108,113 shsC$729.14 million
06/17/2024C$5.66C$5.68
+0.35%		C$5.69C$5.62140,999 shsC$726.59 million
06/14/2024C$5.65C$5.66
+0.18%		C$5.69C$5.61174,330 shsC$724.03 million
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
This student turned $1,300 into $45,000 in just 4 Months! (Ad)

With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... In fact, it just detected a move happening this MONDAY.

See here to see the full details.
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

Related Companies:
This page (TSE:RSI) was last updated on 7/27/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
Next opportunity for crypto millions
The Bitcoin halving is the #1 creator of "crypto millionaires". That's because historically, every halving has...
Crypto 101 Media | Sponsored
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligen...
Traders Agency | Sponsored
The #1 Crypto for 2024 (3 Cent Coin)
Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 diffe...
True Market Insiders | Sponsored
The #1 Crypto for AI
We’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-u...
Weiss Ratings | Sponsored
Don't Pay a Dime for Marc Lichtenfeld's Top AI Picks
Usually, you'd have to plunk down a hefty sum to get your hands on Marc Lichtenfeld's latest income research.....
The Oxford Club | Sponsored
The asset beating inflation by 4x
Central Bank Gold Heist In Progress Central banks are buying gold at record rates... and billionaire invest...
Colonial Metals | Sponsored