Indicators

Rogers Communications (NY: RCI )

40.40 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	12.76	12.76	12.29	12.64	1,853,663	-0.42(-3.25%)
Nov 26, 2008	13.00	13.24	12.77	13.06	1,905,412	-0.40(-2.98%)
Nov 25, 2008	13.48	13.77	13.10	13.46	2,654,468	+0.23(+1.73%)
Nov 24, 2008	12.60	13.50	12.45	13.23	3,064,239	+0.86(+6.94%)
Nov 21, 2008	12.07	12.60	11.49	12.37	3,461,944	+0.82(+7.11%)
Nov 20, 2008	12.07	12.48	11.49	11.55	3,086,745	-0.76(-6.18%)
Nov 19, 2008	12.68	13.25	12.29	12.31	2,625,292	-0.42(-3.33%)
Nov 18, 2008	12.60	12.80	12.34	12.74	2,773,114	+0.22(+1.79%)
Nov 17, 2008	13.15	13.28	12.46	12.51	2,444,461	-0.73(-5.53%)
Nov 14, 2008	13.14	13.64	12.97	13.25	0	-0.37(-2.71%)
Nov 13, 2008	12.76	13.64	12.51	13.62	3,701,720	+1.10(+8.80%)
Nov 12, 2008	12.77	13.27	12.15	12.51	3,193,101	-0.55(-4.18%)
Nov 11, 2008	12.78	13.39	12.60	13.06	2,186,655	+0.03(+0.21%)
Nov 10, 2008	13.31	13.37	12.79	13.03	2,373,100	+0.22(+1.75%)
Nov 07, 2008	13.25	13.44	12.58	12.81	2,297,691	-0.42(-3.14%)
Nov 06, 2008	14.16	14.27	13.06	13.22	2,434,961	-0.83(-5.91%)
Nov 05, 2008	14.54	15.05	14.00	14.05	1,910,665	-0.57(-3.89%)
Nov 04, 2008	14.45	14.79	14.32	14.62	1,650,544	+0.53(+3.77%)

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.