ROGERS SUGAR INC - Price History
Monthly price history for RSGUF (ROGERS SUGAR INC)
Date | Adjusted price | Real price |
---|---|---|
April 2024 | $3.90 | $3.90 |
March 2024 | $3.98 | $3.98 |
February 2024 | $3.78 | $3.84 |
January 2024 | $4.03 | $4.10 |
December 2023 | $4.14 | $4.28 |
November 2023 | $3.80 | $3.93 |
October 2023 | $3.66 | $3.79 |
September 2023 | $3.85 | $3.98 |
August 2023 | $3.98 | $4.18 |
July 2023 | $4.06 | $4.27 |
June 2023 | $4.15 | $4.43 |
May 2023 | $4.02 | $4.29 |
April 2023 | $4.34 | $4.63 |
March 2023 | $4.25 | $4.54 |
February 2023 | $4.22 | $4.58 |
January 2023 | $3.96 | $4.29 |
December 2022 | $3.88 | $4.20 |
November 2022 | $4.12 | $4.54 |
October 2022 | $3.93 | $4.32 |
September 2022 | $3.96 | $4.43 |
August 2022 | $4.38 | $4.89 |
July 2022 | $4.54 | $5.08 |
June 2022 | $4.16 | $4.65 |
May 2022 | $4.36 | $4.94 |
April 2022 | $4.26 | $4.84 |
March 2022 | $4.36 | $4.95 |
February 2022 | $4.01 | $4.62 |
January 2022 | $4.10 | $4.72 |
December 2021 | $4.04 | $4.65 |
November 2021 | $3.83 | $4.47 |
October 2021 | $3.88 | $4.53 |
September 2021 | $3.66 | $4.27 |
August 2021 | $3.69 | $4.38 |
July 2021 | $3.84 | $4.56 |
June 2021 | $3.93 | $4.66 |
May 2021 | $3.90 | $4.69 |
April 2021 | $3.76 | $4.53 |
March 2021 | $3.60 | $4.34 |
February 2021 | $3.43 | $4.20 |
January 2021 | $3.48 | $4.26 |
December 2020 | $3.68 | $4.50 |
November 2020 | $3.06 | $3.80 |
October 2020 | $3.14 | $3.90 |
September 2020 | $2.88 | $3.65 |
August 2020 | $2.88 | $3.64 |
July 2020 | $2.81 | $3.55 |
June 2020 | $2.77 | $3.50 |
May 2020 | $2.71 | $3.49 |
April 2020 | $2.54 | $3.27 |
March 2020 | $2.35 | $3.03 |
February 2020 | $2.69 | $3.55 |
January 2020 | $2.74 | $3.61 |
December 2019 | $2.90 | $3.83 |
November 2019 | $2.64 | $3.55 |
October 2019 | $2.98 | $4 |
September 2019 | $3 | $4.03 |
August 2019 | $2.95 | $4.02 |
July 2019 | $3.17 | $4.32 |
June 2019 | $3.20 | $4.37 |
May 2019 | $3.09 | $4.29 |
April 2019 | $3.22 | $4.47 |
March 2019 | $3.24 | $4.50 |
February 2019 | $3.18 | $4.47 |
January 2019 | $3.10 | $4.36 |
December 2018 | $2.78 | $3.92 |
November 2018 | $2.86 | $4.10 |
October 2018 | $2.84 | $4.06 |
September 2018 | $2.99 | $4.29 |
August 2018 | $2.85 | $4.15 |
July 2018 | $2.84 | $4.14 |
June 2018 | $2.78 | $4.04 |
May 2018 | $2.78 | $4.12 |
April 2018 | $3.18 | $4.71 |
March 2018 | $3.23 | $4.78 |
February 2018 | $3.23 | $4.85 |
January 2018 | $3.40 | $5.10 |
December 2017 | $3.35 | $5.03 |
November 2017 | $3.18 | $4.84 |
October 2017 | $3.21 | $4.88 |
September 2017 | $3.37 | $5.21 |
August 2017 | $3.30 | $5.10 |
July 2017 | $3.30 | $5.10 |
June 2017 | $3.18 | $4.98 |
May 2017 | $2.98 | $4.66 |
April 2017 | $2.93 | $4.59 |
March 2017 | $2.95 | $4.62 |
February 2017 | $3 | $4.77 |
January 2017 | $3.22 | $5.11 |
December 2016 | $3.18 | $5.06 |
November 2016 | $3.03 | $4.89 |
October 2016 | $2.92 | $4.70 |
September 2016 | $3.15 | $5.08 |
August 2016 | $3.01 | $4.91 |
July 2016 | $2.92 | $4.77 |
June 2016 | $2.74 | $4.56 |
May 2016 | $2.69 | $4.47 |
April 2016 | $2.39 | $3.97 |
March 2016 | $2.37 | $3.93 |
February 2016 | $2.12 | $3.58 |
January 2016 | $1.73 | $2.92 |
December 2015 | $1.79 | $3.02 |
November 2015 | $1.85 | $3.20 |
October 2015 | $1.80 | $3.11 |
September 2015 | $1.76 | $3.04 |
August 2015 | $1.82 | $3.20 |
July 2015 | $1.99 | $3.52 |
June 2015 | $2.05 | $3.62 |
May 2015 | $2.06 | $3.70 |
April 2015 | $2.08 | $3.75 |
March 2015 | $1.97 | $3.55 |
February 2015 | $2 | $3.67 |
January 2015 | $1.98 | $3.63 |
December 2014 | $2.22 | $4.07 |
November 2014 | $2.17 | $4.06 |
October 2014 | $2.10 | $3.92 |
September 2014 | $2.24 | $4.18 |
August 2014 | $2.32 | $4.43 |
July 2014 | $2.18 | $4.16 |
June 2014 | $2.20 | $4.20 |
May 2014 | $2.11 | $4.11 |
April 2014 | $2.29 | $4.46 |
March 2014 | $2.13 | $4.14 |
February 2014 | $2.08 | $4.12 |
January 2014 | $2.09 | $4.15 |
December 2013 | $2.55 | $5.06 |
November 2013 | $2.51 | $5.06 |
October 2013 | $2.58 | $5.22 |
September 2013 | $2.77 | $5.60 |
August 2013 | $2.70 | $5.54 |
July 2013 | $2.85 | $5.85 |
June 2013 | $2.82 | $5.78 |
May 2013 | $2.88 | $6 |
April 2013 | $2.93 | $6.10 |
March 2013 | $2.97 | $6.19 |
February 2013 | $2.91 | $6.15 |
January 2013 | $2.84 | $6.35 |
December 2012 | $2.68 | $5.99 |
November 2012 | $2.65 | $6.03 |
October 2012 | $2.75 | $6.25 |
September 2012 | $2.90 | $6.58 |
August 2012 | $2.72 | $6.26 |
July 2012 | $2.75 | $6.33 |
June 2012 | $2.43 | $5.59 |
May 2012 | $2.35 | $5.49 |
April 2012 | $2.39 | $5.58 |
March 2012 | $2.42 | $5.64 |
February 2012 | $2.44 | $5.70 |
January 2012 | $2.31 | $5.48 |
December 2011 | $2.18 | $5.15 |
November 2011 | $2.09 | $5.02 |
October 2011 | $2.17 | $5.21 |
September 2011 | $2.01 | $4.83 |
August 2011 | $2.17 | $5.30 |
July 2011 | $2.28 | $5.57 |
June 2011 | $2.29 | $5.60 |
May 2011 | $2.21 | $5.48 |
April 2011 | $2.30 | $5.69 |
March 2011 | $2.24 | $5.55 |
February 2011 | $2.22 | $5.58 |
January 2011 | $2.20 | $5.55 |
December 2010 | $2.13 | $5.37 |
November 2010 | $1.97 | $5 |
October 2010 | $1.99 | $5.08 |
September 2010 | $1.84 | $4.73 |
August 2010 | $1.78 | $4.61 |
July 2010 | $1.79 | $4.66 |
June 2010 | $1.72 | $4.53 |
May 2010 | $1.68 | $4.46 |
April 2010 | $1.83 | $4.88 |
March 2010 | $1.81 | $4.86 |
February 2010 | $1.68 | $4.56 |
January 2010 | $1.65 | $4.51 |
December 2009 | $1.70 | $4.66 |
November 2009 | $1.46 | $4.04 |
October 2009 | $1.40 | $3.90 |
September 2009 | $1.38 | $3.87 |
August 2009 | $1.35 | $3.84 |
July 2009 | $1.25 | $3.59 |
June 2009 | $1.11 | $3.22 |
May 2009 | $1.11 | $3.24 |
April 2009 | $0.92 | $2.73 |
March 2009 | $0.85 | $2.54 |
February 2009 | $0.84 | $2.52 |
January 2009 | $1.05 | $3.21 |
December 2008 | $1.01 | $3.10 |
November 2008 | $0.95 | $2.97 |
October 2008 | $1.04 | $3.26 |
September 2008 | $1.18 | $3.76 |
August 2008 | $1.31 | $4.19 |
July 2008 | $1.32 | $4.25 |
June 2008 | $1.37 | $4.47 |
May 2008 | $1.41 | $4.62 |
April 2008 | $1.58 | $5.21 |
March 2008 | $1.55 | $5.16 |
February 2008 | $1.56 | $5.24 |
January 2008 | $1.49 | $5.04 |
December 2007 | $1.37 | $4.66 |
November 2007 | $1.31 | $4.51 |
October 2007 | $1.52 | $5.24 |
September 2007 | $1.33 | $4.62 |
August 2007 | $1.20 | $4.24 |
July 2007 | $1.13 | $3.98 |
June 2007 | $1.13 | $4.04 |
May 2007 | $1.15 | $4.13 |
April 2007 | $1.01 | $3.66 |
March 2007 | $0.96 | $3.49 |
February 2007 | $0.96 | $3.52 |
January 2007 | $0.89 | $3.30 |
December 2006 | $0.84 | $3.13 |
November 2006 | $0.86 | $3.23 |
October 2006 | $1 | $3.79 |
September 2006 | $1.02 | $3.93 |
August 2006 | $0.99 | $3.84 |
July 2006 | $0.93 | $3.63 |
June 2006 | $0.96 | $3.79 |
May 2006 | $0.97 | $3.84 |
April 2006 | $0.96 | $3.82 |
March 2006 | $0.94 | $3.77 |
February 2006 | $0.92 | $3.74 |
January 2006 | $0.89 | $3.65 |
December 2005 | $0.78 | $3.22 |
November 2005 | $0.83 | $3.43 |
October 2005 | $0.73 | $3.05 |
September 2005 | $0.81 | $3.44 |
August 2005 | $0.79 | $3.35 |
July 2005 | $0.82 | $3.52 |
June 2005 | $0.88 | $3.81 |
May 2005 | $0.83 | $3.61 |
April 2005 | $0.79 | $3.44 |
March 2005 | $0.83 | $3.68 |
February 2005 | $0.83 | $3.73 |
January 2005 | $0.90 | $4.04 |
December 2004 | $0.85 | $3.83 |
November 2004 | $0.76 | $3.48 |
October 2004 | $0.70 | $3.20 |
September 2004 | $0.67 | $3.12 |
August 2004 | $0.66 | $3.09 |
July 2004 | $0.66 | $3.09 |
June 2004 | $0.63 | $2.99 |
May 2004 | $0.62 | $2.95 |
April 2004 | $0.62 | $2.96 |
March 2004 | $0.65 | $3.17 |
February 2004 | $0.64 | $3.11 |
January 2004 | $0.62 | $3.04 |
December 2003 | $0.56 | $2.79 |
November 2003 | $0.55 | $2.73 |
October 2003 | $0.54 | $2.72 |
September 2003 | $0.54 | $2.85 |
August 2003 | $0.51 | $2.67 |
July 2003 | $0.55 | $2.88 |
May 2003 | $0.56 | $3.04 |
January 2003 | $0.52 | $2.89 |
RSGUF
Price: $3.80
Dividend Yield: 0.09%
Forward Dividend Yield: 7.03%
Payout Ratio: 80.97%
Dividend Per Share: 0.27 USD
Earnings Per Share: 0.31 USD
P/E Ratio: 12.42
Exchange: PNK
Sector: Consumer Defensive
Industry: Confectioners
Volume: 3800
Market Capitalization: 481.0 million
Average Dividend Frequency: 7
Years Paying Dividends: 22
DGR3: 0.25%
DGR5: -1.70%
DGR10: -1.22%