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 (%)
Jun 28, 2013	22.94	23.56	22.89	23.42	1,827,932	+0.39(+1.71%)
Jun 27, 2013	23.24	23.41	22.95	23.03	3,749,722	-0.75(-3.17%)
Jun 26, 2013	25.63	25.63	23.53	23.78	9,781,344	-2.32(-8.90%)
Jun 25, 2013	26.30	26.45	25.97	26.10	1,410,327	-0.13(-0.48%)
Jun 24, 2013	26.07	26.48	26.07	26.23	727,313	-0.23(-0.88%)
Jun 21, 2013	25.82	26.55	25.30	26.46	1,590,783	+0.67(+2.59%)
Jun 20, 2013	26.47	26.58	25.70	25.79	1,277,529	-1.11(-4.13%)
Jun 19, 2013	27.44	27.44	26.84	26.90	972,132	-0.56(-2.05%)
Jun 18, 2013	26.99	27.48	26.94	27.47	683,591	+0.47(+1.75%)
Jun 17, 2013	27.12	27.38	26.76	26.99	642,108	+0.37(+1.39%)
Jun 14, 2013	26.85	26.95	26.59	26.62	607,187	-0.35(-1.29%)
Jun 13, 2013	26.29	27.08	26.00	26.97	799,350	+0.77(+2.94%)
Jun 12, 2013	26.44	26.44	26.10	26.20	604,087	+0.25(+0.97%)
Jun 11, 2013	26.18	26.32	25.93	25.95	571,689	-0.36(-1.36%)
Jun 10, 2013	26.33	26.37	26.20	26.30	425,392	+0.08(+0.29%)
Jun 07, 2013	26.39	26.47	26.08	26.23	647,612	-0.08(-0.29%)
Jun 06, 2013	25.91	26.42	25.61	26.30	872,719	+0.39(+1.49%)
Jun 05, 2013	26.17	26.24	25.82	25.92	723,347	-0.39(-1.49%)
Jun 04, 2013	26.52	26.61	26.05	26.31	966,555	-0.36(-1.36%)

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.