Indicators

Rogers Communications (NY: RCI )

40.40 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	31.74	31.87	31.02	31.05	400,372	-0.89(-2.80%)
Feb 27, 2017	31.90	32.03	31.52	31.95	424,047	+0.18(+0.56%)
Feb 24, 2017	32.22	32.33	31.74	31.77	286,671	-0.43(-1.33%)
Feb 23, 2017	32.40	32.46	32.13	32.20	233,578	-0.10(-0.30%)
Feb 22, 2017	32.15	32.38	32.01	32.29	289,919	+0.04(+0.11%)
Feb 21, 2017	32.37	32.45	32.18	32.26	329,276	-0.21(-0.64%)
Feb 17, 2017		32.46	32.46	32.46	0	+0.21(+0.66%)
Feb 16, 2017	31.98	32.38	31.90	32.25	296,651	+0.32(+0.99%)
Feb 15, 2017	31.73	31.95	31.65	31.93	566,920	+0.24(+0.75%)
Feb 14, 2017	31.78	31.91	31.35	31.70	386,227	-0.03(-0.09%)
Feb 13, 2017	31.90	31.98	31.71	31.73	229,121	-0.13(-0.39%)
Feb 10, 2017	31.99	32.26	31.76	31.85	285,730	-0.08(-0.25%)
Feb 09, 2017	31.70	31.93	31.63	31.93	396,149	+0.27(+0.86%)
Feb 08, 2017	31.64	31.77	31.47	31.66	276,266	-0.01(-0.05%)
Feb 07, 2017	31.61	31.88	31.55	31.67	314,540	-0.09(-0.28%)
Feb 06, 2017	31.87	31.90	31.63	31.76	228,501	-0.23(-0.72%)
Feb 03, 2017	32.07	32.09	31.84	31.99	198,934	-0.02(-0.07%)
Feb 02, 2017	31.98	32.09	31.93	32.01	317,938	+0.12(+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.