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 (%)
Jul 29, 2005	4.337	4.337	4.285	4.302	281,966	-0.02(-0.57%)
Jul 28, 2005	4.265	4.334	4.265	4.327	1,475,495	+0.03(+0.81%)
Jul 27, 2005	4.195	4.309	4.193	4.292	1,336,872	+0.13(+3.02%)
Jul 26, 2005	4.282	4.287	4.159	4.166	597,837	-0.04(-0.94%)
Jul 25, 2005	4.179	4.212	4.179	4.206	808,990	+0.04(+1.06%)
Jul 22, 2005	4.188	4.188	4.150	4.162	243,769	-0.01(-0.14%)
Jul 21, 2005	4.206	4.242	4.159	4.167	1,458,328	+0.01(+0.14%)
Jul 20, 2005	4.028	4.179	4.028	4.162	1,381,077	+0.18(+4.54%)
Jul 19, 2005	3.966	4.026	3.954	3.981	524,878	+0.01(+0.35%)
Jul 18, 2005	4.031	4.047	3.965	3.967	1,130,440	-0.02(-0.61%)
Jul 15, 2005	3.967	4.030	3.944	3.991	566,936	+0.02(+0.62%)
Jul 14, 2005	4.094	4.101	3.962	3.967	986,238	-0.08(-1.99%)
Jul 13, 2005	4.055	4.082	4.044	4.047	4,821,324	+0.00(+0.09%)
Jul 12, 2005	4.057	4.074	4.035	4.044	236,474	+0.03(+0.78%)
Jul 11, 2005	4.033	4.072	3.997	4.012	283,683	+0.00(+0.06%)
Jul 08, 2005	3.890	4.017	3.890	4.010	436,897	+0.17(+4.40%)
Jul 07, 2005	3.885	3.892	3.817	3.841	369,088	-0.05(-1.38%)
Jul 06, 2005	3.791	3.945	3.791	3.895	1,339,447	+0.14(+3.76%)
Jul 05, 2005	3.725	3.801	3.719	3.754	245,915	-0.03(-0.68%)

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.