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, 2017	38.58	38.81	38.43	38.71	567,422	+0.17(+0.44%)
Jul 28, 2017	38.64	38.74	38.43	38.54	406,031	+0.09(+0.23%)
Jul 27, 2017	38.93	38.98	38.08	38.45	684,853	-0.28(-0.71%)
Jul 26, 2017	38.79	38.87	38.51	38.72	534,218	+0.02(+0.06%)
Jul 25, 2017	39.22	39.36	38.66	38.70	485,844	-0.63(-1.59%)
Jul 24, 2017	39.13	39.51	38.94	39.33	520,247	+0.21(+0.53%)
Jul 21, 2017	38.61	39.14	38.37	39.12	866,179	+0.72(+1.88%)
Jul 20, 2017	38.36	38.88	38.23	38.40	1,263,525	+0.57(+1.52%)
Jul 19, 2017	37.22	37.85	37.21	37.82	713,793	+0.70(+1.89%)
Jul 18, 2017	36.85	37.18	36.62	37.12	464,125	+0.37(+1.01%)
Jul 17, 2017	36.76	36.91	36.65	36.75	457,715	+0.03(+0.08%)
Jul 14, 2017	36.27	36.81	36.11	36.72	536,190	+0.66(+1.84%)
Jul 13, 2017	36.04	36.17	35.75	36.06	694,570	-0.03(-0.08%)
Jul 12, 2017	35.54	36.29	35.37	36.09	520,727	+0.79(+2.24%)
Jul 11, 2017	35.42	35.42	35.01	35.30	624,912	-0.22(-0.63%)
Jul 10, 2017	35.31	35.61	35.14	35.52	367,865	+0.22(+0.61%)
Jul 07, 2017	35.22	35.42	34.88	35.31	395,307	+0.23(+0.66%)
Jul 06, 2017	34.93	35.30	34.81	35.08	596,092	+0.10(+0.30%)
Jul 05, 2017	34.80	34.99	34.63	34.97	616,477	-0.26(-0.74%)

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.