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 (%)
Feb 28, 2003	1.036	1.084	1.035	1.064	42,548	+0.03(+2.67%)
Feb 27, 2003	1.007	1.039	1.007	1.036	48,192	+0.03(+3.09%)
Feb 26, 2003	1.008	1.008	1.005	1.005	11,722	-0.01(-0.91%)
Feb 25, 2003	1.028	1.028	1.005	1.015	52,534	-0.02(-2.33%)
Feb 24, 2003	1.078	1.078	1.026	1.039	91,608	-0.03(-2.91%)
Feb 21, 2003	1.051	1.071	1.051	1.070	8,683	+0.02(+1.86%)
Feb 20, 2003	1.064	1.076	1.040	1.050	89,872	-0.01(-1.30%)
Feb 19, 2003	1.063	1.066	1.054	1.064	80,320	+0.00(+0.22%)
Feb 18, 2003	1.085	1.094	1.061	1.062	389,012	+0.03(+3.13%)
Feb 14, 2003	0.9916	1.031	0.9916	1.030	258,762	+0.05(+4.68%)
Feb 13, 2003	1.002	1.007	0.9731	0.9835	164,548	-0.02(-1.73%)
Feb 12, 2003	1.005	1.005	0.9893	1.001	23,444	+0.00(+0.00%)
Feb 11, 2003	0.9697	1.017	0.9616	1.001	289,588	+0.03(+3.21%)
Feb 10, 2003	1.081	1.083	0.9697	0.9697	276,997	-0.11(-10.33%)
Feb 07, 2003	1.125	1.127	1.080	1.081	595,675	-0.04(-3.49%)
Feb 06, 2003	1.089	1.129	1.079	1.121	49,929	+0.03(+2.53%)
Feb 05, 2003	1.103	1.103	1.091	1.093	79,452	-0.02(-1.56%)
Feb 04, 2003	1.104	1.110	1.085	1.110	43,850	-0.00(-0.31%)

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.