Indicators

Rogers Communications (NY: RCI )

37.97 -0.52 (-1.35%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	17.07	17.21	17.03	17.13	963,762	+0.08(+0.46%)
Jan 28, 2011	17.10	17.16	16.93	17.06	1,492,916	-0.13(-0.74%)
Jan 27, 2011	17.10	17.29	17.03	17.18	856,423	+0.06(+0.37%)
Jan 26, 2011	17.30	17.33	16.99	17.12	1,741,559	-0.20(-1.16%)
Jan 25, 2011	17.39	17.48	17.24	17.32	2,105,948	-0.18(-1.01%)
Jan 24, 2011	17.55	17.69	17.43	17.50	531,392	-0.01(-0.08%)
Jan 21, 2011	17.67	17.71	17.35	17.51	829,721	-0.03(-0.20%)
Jan 20, 2011	17.42	17.57	17.34	17.55	1,063,140	+0.01(+0.08%)
Jan 19, 2011	17.71	17.84	17.40	17.53	1,401,007	-0.24(-1.33%)
Jan 18, 2011	17.84	17.87	17.69	17.77	526,545	-0.07(-0.41%)
Jan 14, 2011	17.71	17.86	17.57	17.84	751,234	+0.08(+0.47%)
Jan 13, 2011	17.46	18.00	17.44	17.76	1,107,886	+0.30(+1.74%)
Jan 12, 2011	17.30	17.47	17.23	17.45	783,587	+0.25(+1.43%)
Jan 11, 2011	17.04	17.21	16.95	17.21	796,167	+0.24(+1.42%)
Jan 10, 2011	17.00	17.03	16.83	16.97	1,306,150	-0.14(-0.83%)
Jan 07, 2011	17.16	17.23	17.06	17.11	684,473	+0.04(+0.26%)
Jan 06, 2011	17.09	17.13	16.96	17.07	828,237	+0.00(+0.03%)
Jan 05, 2011	16.82	17.07	16.79	17.06	811,844	+0.17(+1.02%)
Jan 04, 2011	17.07	17.08	16.75	16.89	1,152,015	-0.17(-0.98%)

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.