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 (%)
Dec 29, 2006	6.897	6.907	6.820	6.855	346,476	-0.05(-0.68%)
Dec 28, 2006	6.751	6.928	6.751	6.902	452,549	+0.16(+2.35%)
Dec 27, 2006	3.385	6.773	6.171	6.743	1,241,142	+0.00(+0.05%)
Dec 26, 2006	6.671	6.758	6.667	6.740	155,197	+0.08(+1.14%)
Dec 22, 2006	6.700	6.700	6.620	6.664	245,185	-0.03(-0.41%)
Dec 21, 2006	6.744	6.799	6.664	6.692	433,856	-0.08(-1.12%)
Dec 20, 2006	6.788	6.805	6.744	6.767	782,506	-0.03(-0.37%)
Dec 19, 2006	6.826	6.838	6.740	6.793	459,505	-0.06(-0.86%)
Dec 18, 2006	6.822	6.925	6.811	6.851	486,023	+0.08(+1.21%)
Dec 15, 2006	6.713	6.816	6.702	6.770	679,042	+0.07(+1.05%)
Dec 14, 2006	6.738	6.756	6.693	6.700	492,109	-0.03(-0.48%)
Dec 13, 2006	6.771	6.774	6.725	6.732	472,112	-0.01(-0.19%)
Dec 12, 2006	6.742	6.753	6.694	6.744	681,650	-0.02(-0.34%)
Dec 11, 2006	6.809	6.845	6.741	6.767	853,367	-0.05(-0.79%)
Dec 08, 2006	6.903	6.910	6.789	6.822	1,039,429	-0.07(-1.08%)
Dec 07, 2006	6.978	6.983	6.874	6.896	628,613	-0.09(-1.33%)
Dec 06, 2006	6.986	7.016	6.970	6.989	522,540	-0.01(-0.12%)
Dec 05, 2006	7.022	7.022	6.958	6.998	612,528	-0.03(-0.41%)
Dec 04, 2006	6.928	7.027	6.928	7.026	1,091,162	+0.15(+2.14%)

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.