Indicators

Rogers Communications (NY: RCI )

40.24 -0.16 (-0.40%)

Streaming Delayed Price Updated: 11:19 AM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	19.81	19.98	19.67	19.72	1,437,348	-0.26(-1.29%)
Jul 28, 2011	19.68	20.23	19.59	19.98	1,147,970	+0.29(+1.50%)
Jul 27, 2011	19.89	20.07	19.67	19.69	921,493	-0.30(-1.50%)
Jul 26, 2011	20.48	20.48	19.58	19.99	1,655,390	-0.68(-3.28%)
Jul 25, 2011	20.68	20.71	20.58	20.66	543,050	-0.01(-0.05%)
Jul 22, 2011	20.59	20.69	20.55	20.67	795,351	+0.02(+0.08%)
Jul 21, 2011	20.51	20.78	20.49	20.66	739,914	+0.24(+1.19%)
Jul 20, 2011	20.68	20.79	20.27	20.41	769,517	-0.28(-1.35%)
Jul 19, 2011	20.56	20.92	20.53	20.69	441,488	+0.30(+1.47%)
Jul 18, 2011	20.40	20.47	20.11	20.39	545,987	-0.23(-1.10%)
Jul 15, 2011	20.99	21.01	20.51	20.62	789,055	-0.16(-0.77%)
Jul 14, 2011	20.86	20.97	20.75	20.78	1,142,370	+0.05(+0.25%)
Jul 13, 2011	20.62	21.02	20.62	20.73	1,788,657	+0.07(+0.35%)
Jul 12, 2011	20.07	20.78	20.07	20.66	1,201,695	+0.46(+2.28%)
Jul 11, 2011	20.35	20.41	20.06	20.20	1,224,007	-0.30(-1.46%)
Jul 08, 2011	20.31	20.53	20.27	20.50	586,774	+0.09(+0.43%)
Jul 07, 2011	20.88	20.88	20.28	20.41	1,010,504	-0.30(-1.47%)
Jul 06, 2011	20.80	20.84	20.56	20.71	569,047	-0.15(-0.72%)
Jul 05, 2011	20.65	21.03	20.65	20.86	816,704	+0.35(+1.69%)

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.