Indicators

Rogers Communications (NY: RCI )

40.46 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	25.18	25.35	24.97	25.16	451,378	-0.18(-0.72%)
Oct 26, 2012	25.03	25.34	25.34	25.34	883,535	+0.29(+1.14%)
Oct 25, 2012	24.65	25.17	24.57	25.05	1,006,952	+0.61(+2.51%)
Oct 24, 2012	24.30	25.12	24.26	24.44	1,766,042	+0.76(+3.19%)
Oct 23, 2012	23.54	23.82	23.33	23.69	467,308	+0.00(+0.00%)
Oct 19, 2012	23.69	23.82	23.57	23.69	188,342	-0.21(-0.86%)
Oct 18, 2012	23.95	24.04	23.72	23.89	201,458	-0.12(-0.50%)
Oct 17, 2012	23.94	24.07	23.87	24.01	278,291	+0.14(+0.60%)
Oct 16, 2012	23.72	24.00	23.70	23.87	274,836	+0.13(+0.53%)
Oct 15, 2012	23.68	23.81	23.66	23.74	161,578	+0.06(+0.27%)
Oct 12, 2012	23.76	23.86	23.62	23.68	192,625	-0.12(-0.51%)
Oct 11, 2012	23.83	23.97	23.63	23.80	246,164	+0.09(+0.36%)
Oct 10, 2012	23.78	23.98	23.68	23.71	215,452	-0.05(-0.19%)
Oct 09, 2012	23.74	23.87	23.71	23.76	392,935	+0.07(+0.31%)
Oct 08, 2012	23.79	23.82	23.63	23.69	83,571	-0.19(-0.82%)
Oct 05, 2012	23.87	24.03	23.75	23.88	266,499	+0.22(+0.92%)
Oct 04, 2012	23.54	23.72	23.42	23.66	573,646	+0.28(+1.20%)
Oct 03, 2012	23.15	23.45	23.15	23.38	354,505	+0.17(+0.74%)
Oct 02, 2012	23.10	23.30	23.03	23.21	240,137	+0.19(+0.82%)

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.