Indicators

Rogers Communications (NY: RCI )

40.51 +0.11 (+0.27%)

Streaming Delayed Price Updated: 10:16 AM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	31.59	32.07	31.58	31.88	261,619	+0.39(+1.24%)
Jul 28, 2016	31.64	31.66	31.30	31.49	251,881	-0.04(-0.14%)
Jul 27, 2016	31.43	31.66	31.23	31.54	363,311	+0.12(+0.37%)
Jul 26, 2016	31.51	31.69	31.35	31.42	323,704	-0.13(-0.41%)
Jul 25, 2016	31.02	31.64	31.02	31.55	533,952	+0.38(+1.20%)
Jul 22, 2016	30.71	31.25	30.71	31.17	610,994	+0.43(+1.39%)
Jul 21, 2016	30.04	31.04	30.03	30.75	823,812	+1.21(+4.08%)
Jul 20, 2016	29.36	29.70	29.33	29.54	337,177	+0.12(+0.42%)
Jul 19, 2016	29.69	29.75	29.38	29.42	425,322	-0.51(-1.69%)
Jul 18, 2016	30.01	30.08	29.84	29.93	297,733	-0.14(-0.48%)
Jul 15, 2016	30.19	30.24	29.81	30.07	257,624	-0.16(-0.53%)
Jul 14, 2016	29.92	30.32	29.92	30.23	486,689	+0.48(+1.60%)
Jul 13, 2016	29.62	29.82	29.49	29.75	196,192	+0.14(+0.49%)
Jul 12, 2016	29.63	29.88	29.34	29.61	359,716	+0.26(+0.89%)
Jul 11, 2016	29.45	29.45	29.18	29.35	353,496	-0.10(-0.34%)
Jul 08, 2016	29.84	29.74	29.38	29.45	493,745	-0.29(-0.97%)
Jul 07, 2016	30.06	30.12	29.64	29.74	271,906	-0.17(-0.58%)
Jul 06, 2016	29.36	29.95	29.24	29.91	715,100	+0.46(+1.57%)
Jul 05, 2016	29.24	29.62	29.18	29.45	361,419	+0.06(+0.20%)

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.