Indicators

Rogers Communications (NY: RCI )

37.64 -0.12 (-0.32%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		38.63	38.63	38.63	0	+0.00(+0.00%)
Dec 28, 2017	38.56	38.65	38.16	38.63	258,036	+0.19(+0.49%)
Dec 27, 2017	38.41	38.53	38.32	38.44	201,634	+0.08(+0.22%)
Dec 26, 2017	38.08	38.56	38.08	38.35	105,672	+0.11(+0.28%)
Dec 22, 2017	38.16	38.31	38.01	38.25	276,936	+0.00(+0.00%)
Dec 21, 2017	38.31	38.45	38.22	38.25	195,491	+0.19(+0.50%)
Dec 20, 2017	38.10	38.23	37.69	38.06	506,169	+0.03(+0.08%)
Dec 19, 2017	37.79	38.22	37.79	38.03	309,272	+0.12(+0.32%)
Dec 18, 2017	38.09	38.24	37.84	37.90	430,920	+0.02(+0.04%)
Dec 15, 2017	38.58	38.59	37.76	37.89	609,787	-0.71(-1.85%)
Dec 14, 2017	38.37	38.78	38.33	38.60	584,623	+0.12(+0.32%)
Dec 13, 2017	38.23	38.61	38.23	38.48	691,598	+0.27(+0.69%)
Dec 12, 2017	38.13	38.28	38.05	38.22	464,833	+0.08(+0.20%)
Dec 11, 2017	38.19	38.34	38.10	38.14	454,171	-0.10(-0.26%)
Dec 08, 2017	38.53	38.66	37.91	38.24	474,694	-0.19(-0.49%)
Dec 07, 2017	38.67	38.76	38.38	38.43	400,137	-0.32(-0.81%)
Dec 06, 2017	38.66	39.18	38.54	38.74	589,615	+0.03(+0.08%)
Dec 05, 2017	38.98	39.31	38.65	38.71	429,528	-0.14(-0.37%)
Dec 04, 2017	39.37	39.43	38.74	38.86	367,103	-0.38(-0.96%)

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.