Indicators

Rogers Communications (NY: RCI )

40.07 -0.39 (-0.96%)

Official Closing Price Updated: 4:10 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	32.11	32.27	31.85	32.02	277,191	+0.17(+0.53%)
Jan 30, 2017	31.87	32.03	31.52	31.85	558,749	-0.05(-0.16%)
Jan 27, 2017	32.05	32.42	31.70	31.90	676,621	+0.32(+1.00%)
Jan 26, 2017	30.34	31.66	30.31	31.58	1,273,895	+1.84(+6.18%)
Jan 25, 2017	30.11	30.11	29.69	29.74	383,291	-0.16(-0.54%)
Jan 24, 2017	29.73	30.19	29.48	29.91	460,172	+0.29(+0.97%)
Jan 23, 2017	29.24	29.65	29.03	29.62	415,657	+0.40(+1.36%)
Jan 20, 2017	28.79	29.26	28.79	29.22	270,437	+0.40(+1.38%)
Jan 19, 2017	28.88	29.15	28.76	28.82	243,941	-0.10(-0.33%)
Jan 18, 2017	28.70	29.07	28.67	28.92	313,035	+0.15(+0.51%)
Jan 17, 2017	28.93	28.96	28.62	28.77	235,984	+0.00(+0.00%)
Jan 13, 2017		28.77	28.77	28.77	0	-0.16(-0.56%)
Jan 12, 2017	28.62	29.01	28.49	28.93	286,214	+0.49(+1.74%)
Jan 11, 2017	28.46	28.52	28.14	28.44	345,940	-0.13(-0.44%)
Jan 10, 2017	28.62	28.70	28.32	28.56	412,586	-0.09(-0.31%)
Jan 09, 2017	28.73	28.87	28.62	28.65	251,253	-0.44(-1.52%)
Jan 06, 2017	29.31	29.42	28.98	29.10	198,273	-0.24(-0.80%)
Jan 05, 2017	29.01	29.43	28.99	29.33	264,742	+0.39(+1.35%)
Jan 04, 2017	28.80	29.07	28.65	28.94	253,871	+0.36(+1.26%)

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.