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, 2013	27.19	27.43	26.78	27.30	788,018	-0.02(-0.08%)
Feb 27, 2013	26.93	27.50	26.85	27.32	718,965	+0.39(+1.45%)
Feb 26, 2013	27.01	27.05	26.80	26.93	865,617	-0.12(-0.45%)
Feb 25, 2013	27.54	27.81	27.03	27.05	536,090	-0.47(-1.69%)
Feb 22, 2013	27.08	27.54	26.94	27.52	540,399	+0.33(+1.20%)
Feb 21, 2013	27.21	27.36	26.98	27.19	501,460	-0.02(-0.06%)
Feb 20, 2013	27.48	27.51	26.95	27.21	622,933	-0.34(-1.23%)
Feb 19, 2013	26.94	27.75	26.89	27.55	912,910	+0.52(+1.91%)
Feb 15, 2013	26.16	27.30	26.15	27.03	1,562,731	+0.87(+3.32%)
Feb 14, 2013	26.28	26.28	25.92	26.16	953,275	-0.07(-0.28%)
Feb 13, 2013	26.55	26.56	26.20	26.24	347,799	-0.23(-0.87%)
Feb 12, 2013	26.46	26.59	26.45	26.47	396,115	+0.05(+0.20%)
Feb 11, 2013	26.35	26.44	26.27	26.41	283,919	-0.01(-0.02%)
Feb 08, 2013	26.51	26.62	26.23	26.42	591,549	-0.22(-0.82%)
Feb 07, 2013	26.88	26.93	26.53	26.64	496,102	-0.28(-1.05%)
Feb 06, 2013	26.87	27.07	26.87	26.92	342,135	+0.11(+0.41%)
Feb 04, 2013	26.68	26.86	26.55	26.81	397,859	+0.10(+0.37%)

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.