Rogers Sugar Inc (PK) (RSGUF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -2.57731958763 | 3.88 | 3.883 | 3.78 | 10698 | 3.86764592 | CS |
| 4 | -0.08 | -2.0725388601 | 3.86 | 3.9456 | 3.76 | 9401 | 3.87115485 | CS |
| 12 | -0.69 | -15.4362416107 | 4.47 | 4.47 | 3.76 | 3881 | 3.98811173 | CS |
| 26 | -0.29 | -7.12530712531 | 4.07 | 4.58 | 3.42 | 3766 | 4.03833174 | CS |
| 52 | -0.04 | -1.04712041885 | 3.82 | 4.58 | 3.42 | 3268 | 4.03322269 | CS |
| 156 | -0.83 | -18.0043383948 | 4.61 | 5.09399 | 3.42 | 3339 | 4.34626021 | CS |
| 260 | 0.183263 | 5.09525717338 | 3.596737 | 5.24 | 2.729858 | 3145 | 4.29693018 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 3.78 | -0.05 | -1.18 | 3.804 | 3.804 | 3.78 | 65817 |
| 1740695340 | 3.825 | -0.06 | -1.49 | 3.825 | 3.825 | 3.825 | 7287 |
| 1740608400 | 3.883 | 0 | 0.08 | 3.883 | 3.883 | 3.883 | 1431 |
| 1740522000 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1740435600 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1740176400 | 3.88 | -0.06 | -1.52 | 3.88 | 3.88 | 3.88 | 23376 |
| 1740090480 | 3.94 | 0.14 | 3.68 | 3.94 | 3.94 | 3.94 | 7015 |
| 1740003960 | 3.8 | 0.04 | 1.06 | 3.82 | 3.82 | 3.8 | 18458 |
| 1739917200 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 0 |
| 1739571600 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 0 |
| 1739485200 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 0 |
| 1739398800 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 0 |
| 1739312400 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 0 |
| 1739226000 | 3.76 | -0.19 | -4.70 | 3.88 | 3.88 | 3.76 | 1420 |
| 1738966800 | 3.9456 | 0 | 0.00 | 3.9456 | 3.9456 | 3.9456 | 0 |
| 1738880400 | 3.9456 | 0.07 | 1.82 | 3.945 | 3.9456 | 3.945 | 14710 |
| 1738794540 | 3.875 | 0 | 0.00 | 3.875 | 3.875 | 3.875 | 0 |
| 1738708140 | 3.875 | 0 | 0.00 | 3.875 | 3.875 | 3.875 | 0 |
| 1738621740 | 3.875 | -0.19 | -4.56 | 3.86 | 3.875 | 3.8495 | 1507 |
| 1738362480 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.0599999 | 4.0599999 | 0 |
| 1738276080 | 4.0599999 | 0.1 | 2.53 | 4.0599999 | 4.0599999 | 4.0599999 | 100 |
| 1738189740 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1738103340 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1738016940 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1737757740 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1737671340 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1737584940 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1737498540 | 3.96 | 0.02 | 0.51 | 3.96 | 3.96 | 3.96 | 1100 |
| 1737152880 | 3.94 | -0.02 | -0.51 | 3.94 | 3.94 | 3.94 | 184 |
| 1737066420 | 3.96 | -0.01 | -0.25 | 3.95 | 3.96 | 3.95 | 301 |
| 1736979600 | 3.97 | 0 | 0.00 | 3.97 | 3.97 | 3.97 | 0 |
| 1736893200 | 3.97 | 0 | 0.00 | 3.97 | 3.97 | 3.97 | 0 |
| 1736806800 | 3.97 | 0.06 | 1.53 | 3.97 | 3.97 | 3.97 | 100 |
| 1736547720 | 3.91 | -0.14 | -3.46 | 3.91 | 3.91 | 3.91 | 1212 |
| 1736375340 | 4.05 | -0.09 | -2.17 | 4.05 | 4.05 | 4.05 | 1050 |
| 1736288760 | 4.14 | 0 | 0.00 | 4.14 | 4.14 | 4.14 | 0 |
| 1736202360 | 4.14 | -0.01 | -0.24 | 4 | 4.14 | 4 | 4127 |
| 1735942980 | 4.15 | 0.06 | 1.47 | 3.9 | 4.15 | 3.9 | 360 |
| 1735856940 | 4.09 | 0 | 0.00 | 4.09 | 4.09 | 4.09 | 0 |
| 1735684140 | 4.09 | 0 | 0.00 | 4.09 | 4.09 | 4.09 | 0 |
| 1735597740 | 4.09 | -0.01 | -0.24 | 4.09 | 4.09 | 4.09 | 116 |
| 1735338000 | 4.1 | -0.08 | -2.01 | 4.1 | 4.1 | 4.1 | 206 |
| 1735251000 | 4.184 | 0 | 0.00 | 4.184 | 4.184 | 4.184 | 0 |
| 1735078200 | 4.184 | 0.04 | 1.06 | 4.184 | 4.184 | 4.184 | 800 |
| 1734992400 | 4.14 | -0.02 | -0.48 | 4.14 | 4.14 | 4.14 | 150 |
| 1734733200 | 4.16 | -0.01 | -0.31 | 4.155 | 4.16 | 4.155 | 595 |
| 1734647340 | 4.173083 | 0 | 0.00 | 4.173083 | 4.173083 | 4.173083 | 0 |
| 1734560940 | 4.173083 | -0.06 | -1.52 | 4.23 | 4.23 | 4.173083 | 890 |
| 1734474540 | 4.2375 | 0 | 0.00 | 4.2375 | 4.2375 | 4.2375 | 0 |
| 1734388140 | 4.2375 | -0.05 | -1.22 | 4.25 | 4.263 | 4.2375 | 4701 |
| 1734128940 | 4.29 | 0.05 | 1.08 | 4.32 | 4.32 | 4.29 | 6560 |
| 1734042480 | 4.244 | -0.06 | -1.30 | 4.244 | 4.244 | 4.244 | 770 |
| 1733955600 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1733869200 | 4.3 | -0.13 | -2.93 | 4.3265 | 4.33 | 4.3 | 970 |
| 1733782800 | 4.43 | 0 | 0.00 | 4.43 | 4.43 | 4.43 | 0 |
| 1733523600 | 4.43 | -0.15 | -3.28 | 4.47 | 4.47 | 4.43 | 9164 |
| 1733437500 | 4.58 | 0.08 | 1.78 | 4.22 | 4.58 | 4.22 | 2721 |
| 1733351100 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1733264700 | 4.5 | 0.19 | 4.41 | 4.43 | 4.5 | 4.43 | 6566 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
