Indicators

Rogers Communications (NY: RCI )

40.07 -0.39 (-0.96%)

Streaming Delayed Price Updated: 12:22 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	20.61	20.74	20.49	20.60	756,915	+0.12(+0.60%)
Feb 28, 2012	20.49	20.61	20.43	20.48	438,432	+0.02(+0.08%)
Feb 27, 2012	20.49	20.58	20.26	20.46	500,750	-0.08(-0.39%)
Feb 24, 2012	20.56	20.73	20.47	20.54	417,352	-0.02(-0.08%)
Feb 23, 2012	20.55	20.56	20.39	20.56	410,328	+0.05(+0.24%)
Feb 22, 2012	20.54	20.62	20.26	20.51	753,305	+0.12(+0.61%)
Feb 21, 2012	20.50	20.65	20.26	20.39	630,482	-0.09(-0.45%)
Feb 17, 2012	20.31	20.62	20.28	20.48	448,810	+0.17(+0.82%)
Feb 16, 2012	20.35	20.47	20.19	20.31	610,365	-0.02(-0.08%)
Feb 15, 2012	20.36	20.54	20.23	20.33	524,043	+0.02(+0.11%)
Feb 14, 2012	20.19	20.32	20.10	20.30	781,787	+0.09(+0.45%)
Feb 13, 2012	20.27	20.32	20.07	20.21	552,790	+0.10(+0.51%)
Feb 10, 2012	20.48	20.48	20.00	20.11	1,016,070	-0.54(-2.60%)
Feb 09, 2012	20.63	20.91	20.58	20.65	821,537	-0.02(-0.10%)
Feb 08, 2012	20.75	20.91	20.58	20.67	376,949	-0.04(-0.18%)
Feb 07, 2012	20.50	20.82	20.43	20.71	477,121	+0.15(+0.71%)
Feb 06, 2012	20.73	20.74	20.45	20.56	647,203	-0.37(-1.75%)
Feb 03, 2012	20.91	21.15	20.82	20.93	581,230	+0.13(+0.62%)
Feb 02, 2012	20.64	20.88	20.64	20.80	435,816	+0.10(+0.47%)

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.