Indicators

Rogers Communications (NY: RCI )

37.81 -0.16 (-0.42%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	2.211	2.234	2.206	2.215	73,468	-0.00(-0.16%)
Jan 29, 2004	2.226	2.229	2.201	2.219	390,818	+0.00(+0.10%)
Jan 28, 2004	2.231	2.232	2.214	2.216	197,365	-0.03(-1.28%)
Jan 27, 2004	2.254	2.267	2.240	2.245	137,373	+0.02(+0.77%)
Jan 26, 2004	2.209	2.230	2.199	2.228	291,701	+0.01(+0.57%)
Jan 23, 2004	2.203	2.259	2.198	2.215	148,241	-0.01(-0.57%)
Jan 22, 2004	2.116	2.232	2.116	2.228	1,299,396	+0.10(+4.70%)
Jan 21, 2004	2.173	2.174	2.121	2.128	116,941	-0.05(-2.43%)
Jan 20, 2004	2.167	2.191	2.167	2.181	71,295	+0.07(+3.32%)
Jan 16, 2004	2.114	2.125	2.094	2.111	72,599	-0.01(-0.65%)
Jan 15, 2004	2.151	2.160	2.121	2.124	146,937	-0.04(-2.07%)
Jan 14, 2004	2.165	2.178	2.150	2.169	102,595	-0.00(-0.05%)
Jan 13, 2004	2.197	2.229	2.166	2.170	163,891	-0.03(-1.20%)
Jan 12, 2004	2.234	2.234	2.184	2.197	117,376	-0.04(-1.90%)
Jan 09, 2004	2.173	2.243	2.168	2.239	172,151	+0.07(+3.18%)
Jan 08, 2004	2.174	2.192	2.145	2.170	124,766	+0.01(+0.43%)
Jan 07, 2004	2.144	2.162	2.111	2.161	229,100	+0.03(+1.29%)
Jan 06, 2004	2.042	2.146	2.038	2.134	362,996	+0.12(+5.70%)
Jan 05, 2004	1.954	2.022	1.954	2.019	196,930	+0.09(+4.84%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.