Indicators

Rogers Communications (NY: RCI )

39.40 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	6.384	6.426	6.305	6.393	504,706	+0.06(+0.94%)
Sep 28, 2006	6.326	6.367	6.297	6.333	361,363	+0.01(+0.11%)
Sep 27, 2006	6.208	6.326	6.208	6.326	1,649,310	+0.09(+1.42%)
Sep 26, 2006	6.299	6.301	6.208	6.238	382,392	-0.05(-0.85%)
Sep 25, 2006	6.270	6.387	6.268	6.291	769,077	+0.09(+1.52%)
Sep 22, 2006	6.136	6.211	6.093	6.197	260,507	+0.07(+1.22%)
Sep 21, 2006	6.162	6.176	6.122	6.122	180,681	-0.01(-0.15%)
Sep 20, 2006	6.291	6.377	6.080	6.132	667,792	+0.06(+1.02%)
Sep 19, 2006	6.021	6.118	6.001	6.070	586,249	+0.04(+0.62%)
Sep 18, 2006	6.029	6.037	5.965	6.033	352,779	+0.01(+0.21%)
Sep 15, 2006	6.029	6.029	5.942	6.020	408,143	+0.01(+0.14%)
Sep 14, 2006	6.080	6.113	6.008	6.012	325,741	-0.05(-0.86%)
Sep 13, 2006	6.054	6.093	6.036	6.064	909,416	-0.01(-0.23%)
Sep 12, 2006	6.054	6.109	6.034	6.078	1,057,481	+0.03(+0.56%)
Sep 11, 2006	5.918	6.047	5.918	6.044	661,354	+0.14(+2.29%)
Sep 08, 2006	5.911	5.935	5.880	5.909	387,113	-0.01(-0.22%)
Sep 07, 2006	5.908	5.934	5.859	5.922	248,490	-0.04(-0.61%)
Sep 06, 2006	6.012	6.012	5.883	5.958	570,799	-0.05(-0.91%)
Sep 05, 2006	6.069	6.095	5.993	6.013	708,134	-0.10(-1.71%)

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.