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 27, 2009	10.81	11.02	10.65	10.79	0	-0.16(-1.47%)
Feb 26, 2009	10.94	11.10	10.76	10.95	1,821,897	+0.19(+1.75%)
Feb 25, 2009	10.78	10.89	10.46	10.77	2,369,356	-0.17(-1.56%)
Feb 24, 2009	10.69	11.00	10.53	10.94	2,273,995	+0.32(+2.99%)
Feb 23, 2009	11.28	11.29	10.59	10.62	2,254,313	-0.60(-5.33%)
Feb 20, 2009	11.04	11.43	11.04	11.22	3,246,512	-0.04(-0.37%)
Feb 19, 2009	11.55	11.70	11.24	11.26	2,213,985	-0.36(-3.09%)
Feb 18, 2009	11.88	11.96	11.16	11.62	3,750,646	-0.88(-7.07%)
Feb 17, 2009	12.64	12.64	12.24	12.50	1,961,385	-0.55(-4.20%)
Feb 13, 2009	13.11	13.28	13.04	13.05	1,286,408	+0.12(+0.93%)
Feb 12, 2009	12.51	12.94	12.51	12.93	1,510,729	+0.33(+2.59%)
Feb 11, 2009	12.60	12.75	12.43	12.60	1,247,983	+0.02(+0.18%)
Feb 10, 2009	12.88	12.99	12.47	12.58	1,282,441	-0.47(-3.63%)
Feb 09, 2009	13.21	13.35	12.87	13.05	1,269,456	-0.16(-1.18%)
Feb 06, 2009	13.28	13.48	12.97	13.21	1,032,076	+0.05(+0.35%)
Feb 05, 2009	13.25	13.25	12.80	13.16	1,224,731	-0.01(-0.07%)
Feb 04, 2009	13.02	13.60	13.01	13.17	1,955,143	+0.06(+0.46%)
Feb 03, 2009	12.89	13.14	12.67	13.11	1,680,696	+0.20(+1.53%)

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.