Indicators

Rogers Communications (NY: RCI )

39.23 -0.20 (-0.51%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	4.974	5.043	4.930	4.954	814,376	-0.01(-0.16%)
Apr 27, 2006	4.980	5.059	4.918	4.962	761,228	+0.00(+0.00%)
Apr 26, 2006	4.848	5.011	4.841	4.962	1,854,207	+0.17(+3.63%)
Apr 25, 2006	4.735	4.813	4.596	4.789	1,467,164	+0.10(+2.04%)
Apr 24, 2006	4.603	4.745	4.596	4.693	891,528	+0.11(+2.50%)
Apr 21, 2006	4.521	4.587	4.521	4.579	352,325	+0.07(+1.63%)
Apr 20, 2006	4.593	4.593	4.491	4.505	285,031	-0.08(-1.71%)
Apr 19, 2006	4.549	4.631	4.533	4.583	768,514	+0.04(+0.80%)
Apr 18, 2006	4.513	4.567	4.481	4.547	2,339,833	+0.04(+0.88%)
Apr 17, 2006	4.509	4.559	4.479	4.507	637,357	+0.03(+0.62%)
Apr 13, 2006	4.440	4.488	4.314	4.479	720,080	+0.04(+0.89%)
Apr 12, 2006	4.553	4.573	4.396	4.440	1,016,685	-0.14(-3.01%)
Apr 11, 2006	4.644	4.654	4.570	4.577	406,759	-0.07(-1.43%)
Apr 10, 2006	4.628	4.660	4.615	4.644	361,754	+0.02(+0.45%)
Apr 07, 2006	4.702	4.724	4.608	4.623	1,194,562	-0.03(-0.55%)
Apr 06, 2006	4.513	4.691	4.499	4.649	868,811	+0.13(+2.95%)
Apr 05, 2006	4.389	4.538	4.386	4.516	1,708,048	+0.14(+3.12%)
Apr 04, 2006	4.322	4.411	4.313	4.379	2,984,905	+0.08(+1.90%)

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.