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 (%)
Jul 31, 2006	4.964	4.979	4.900	4.917	398,998	-0.05(-0.93%)
Jul 28, 2006	4.917	4.990	4.879	4.964	270,485	+0.07(+1.34%)
Jul 27, 2006	4.883	4.985	4.882	4.898	343,859	+0.03(+0.52%)
Jul 26, 2006	4.823	4.886	4.823	4.873	239,659	+0.05(+1.03%)
Jul 25, 2006	4.820	4.859	4.803	4.823	237,488	+0.02(+0.34%)
Jul 24, 2006	4.750	4.824	4.726	4.807	440,678	+0.06(+1.36%)
Jul 21, 2006	4.755	4.760	4.726	4.742	222,292	-0.02(-0.39%)
Jul 20, 2006	4.681	4.818	4.681	4.761	305,652	+0.07(+1.52%)
Jul 19, 2006	4.613	4.710	4.604	4.689	622,593	+0.07(+1.55%)
Jul 18, 2006	4.618	4.653	4.602	4.618	265,709	+0.01(+0.33%)
Jul 17, 2006	4.619	4.619	4.586	4.603	349,069	-0.05(-1.14%)
Jul 14, 2006	4.672	4.672	4.596	4.656	197,979	-0.00(-0.10%)
Jul 13, 2006	4.710	4.746	4.640	4.661	421,140	-0.09(-1.99%)
Jul 12, 2006	4.752	4.807	4.738	4.755	729,832	+0.00(+0.07%)
Jul 11, 2006	4.708	4.760	4.677	4.752	260,065	+0.03(+0.63%)
Jul 10, 2006	4.730	4.754	4.660	4.722	210,136	-0.02(-0.39%)
Jul 07, 2006	4.689	4.780	4.689	4.740	393,354	+0.03(+0.73%)
Jul 06, 2006	4.679	4.784	4.648	4.706	326,492	+0.01(+0.29%)
Jul 05, 2006	4.709	4.716	4.678	4.692	408,550	+0.04(+0.84%)

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.