Free Trial

Rogers Sugar (RSI) Stock Chart & Stock Price History

→ The “Next Bitcoin”? 10 CENT Crypto Set to Explode (From True Market Insiders) (Ad)
Free RSI Stock Alerts
C$5.24
+0.04 (+0.77%)
(As of 04/29/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider Trades

Rogers Sugar Stock Price Performance

5 Day
Performance
+0.58%
1 Month
Performance
-1.69%
3 Month
Performance
-6.76%
6 Month
Performance
+2.75%
Year-To-Date
Performance
-2.60%
1 Year
Performance
-16.43%
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 Colonial Metals
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.
See why the elites are pouring billions into gold.

RSI Stock Chart for Tuesday, April, 30, 2024

RSI Chart by TradingView

Rogers Sugar Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
03/12/2024C$5.36C$5.32
-0.75%		C$5.37C$5.30203,198 shsC$559.40 million
03/11/2024C$5.30C$5.36
+1.13%		C$5.39C$5.30326,649 shsC$563.60 million
03/08/2024C$5.32C$5.30
-0.38%		C$5.35C$5.27320,814 shsC$557.30 million
03/07/2024C$5.19C$5.32
+2.50%		C$5.34C$5.21440,991 shsC$559.40 million
03/06/2024C$5.25C$5.19
-1.14%		C$5.28C$5.19331,683 shsC$545.73 million
03/05/2024C$5.15C$5.25
+1.94%		C$5.29C$5.19783,163 shsC$552.04 million
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years (Ad)

If you think AI is big, then you have got to check out something I call Imperium… By my calculations, it’s set to grow 320,000% in three years. (You can see my calculations here.)

Watch my video for all of the details
03/04/2024C$5.19C$5.15
-0.77%		C$5.26C$5.15635,196 shsC$541.52 million
03/01/2024C$5.19C$5.19C$5.20C$5.18441,440 shsC$545.73 million
02/29/2024C$5.18C$5.19
+0.19%		C$5.20C$5.18326,977 shsC$545.73 million
02/28/2024C$5.18C$5.18C$5.21C$5.17844,653 shsC$544.68 million
02/27/2024C$5.51C$5.18
-5.99%		C$5.19C$5.152.47 million shsC$544.68 million
02/26/2024C$5.58C$5.51
-1.25%		C$5.60C$5.5085,944 shsC$579.38 million
02/23/2024C$5.65C$5.58
-1.24%		C$5.65C$5.58106,567 shsC$586.74 million
02/22/2024C$5.63C$5.65
+0.36%		C$5.66C$5.6162,902 shsC$594.10 million
02/21/2024C$5.63C$5.63C$5.64C$5.6166,179 shsC$591.99 million
02/20/2024C$5.67C$5.63
-0.71%		C$5.68C$5.60119,047 shsC$591.99 million
02/19/2024C$5.67C$5.67C$5.69C$5.6270,294 shsC$596.20 million
02/16/2024C$5.66C$5.67
+0.18%		C$5.69C$5.6270,294 shsC$596.20 million
02/15/2024C$5.61C$5.66
+0.89%		C$5.69C$5.59108,814 shsC$595.15 million
02/14/2024C$5.57C$5.61
+0.72%		C$5.69C$5.60101,061 shsC$589.89 million
02/13/2024C$5.66C$5.57
-1.59%		C$5.68C$5.57162,711 shsC$585.69 million
02/12/2024C$5.61C$5.66
+0.89%		C$5.75C$5.63212,700 shsC$595.15 million
02/09/2024C$5.57C$5.61
+0.72%		C$5.63C$5.53166,391 shsC$589.61 million
02/08/2024C$5.52C$5.57
+0.91%		C$5.61C$5.52111,263 shsC$585.41 million
02/07/2024C$5.59C$5.52
-1.25%		C$5.60C$5.5070,955 shsC$580.15 million
02/06/2024C$5.56C$5.59
+0.54%		C$5.60C$5.51115,694 shsC$587.51 million
02/05/2024C$5.62C$5.56
-1.07%		C$5.65C$5.55114,996 shsC$584.36 million
02/02/2024C$5.59C$5.62
+0.54%		C$5.64C$5.5871,961 shsC$590.66 million
02/01/2024C$5.56C$5.59
+0.54%		C$5.65C$5.56165,804 shsC$587.51 million
01/31/2024C$5.62C$5.56
-1.07%		C$5.62C$5.49146,616 shsC$584.36 million
01/30/2024C$5.61C$5.62
+0.18%		C$5.70C$5.55128,093 shsC$590.66 million
01/29/2024C$5.55C$5.61
+1.08%		C$5.61C$5.5275,749 shsC$589.61 million

Related Companies:
This page (TSE:RSI) was last updated on 4/30/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Nvidia CEO Says It Will Be “the Next Revolution” Beyond AI
Banyan Hill Publishing
Charles Payne’s Gift to Stock Investors
Unstoppable Prosperity
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
4 coins to be the “Next Bitcoin”
True Market Insiders
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith