Free Trial

Rogers Sugar (RSI) Stock Chart & Stock Price History

→ Biden Nomination CANCELED? (From The Freeport Society) (Ad)
Free RSI Stock Alerts
C$5.83
+0.16 (+2.82%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider Trades

Rogers Sugar Stock Price Performance

5 Day
Performance
+1.75%
1 Month
Performance
+11.69%
3 Month
Performance
+12.33%
6 Month
Performance
+7.17%
Year-To-Date
Performance
+8.36%
1 Year
Performance
-1.69%
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 101 Media
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

RSI Stock Chart for Sunday, June, 2, 2024

RSI Chart by TradingView

Rogers Sugar Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Biden Nomination CANCELED? (Ad)

The Hill just published that Joe Biden has received enough delegates to…“clinch the Democratic presidential nomination and all but guaranteeing he will face off against former President Trump again in November.” Why is he all BUT guaranteed the Democratic nomination, in their words?

I believe I have the terrifying answer right here.
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
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

Related Companies:
This page (TSE:RSI) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Write this ticker symbol down…
StocksToTrade
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Bill Clinton Backing Biden Replacement???
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media