Indicators

Rogers Communications (NY: RCI )

40.07 -0.39 (-0.96%)

Official Closing Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	21.22	21.37	21.15	21.22	311,150	+0.11(+0.53%)
Sep 27, 2007	21.18	21.36	20.98	21.11	530,671	+0.02(+0.11%)
Sep 26, 2007	21.06	21.24	20.95	21.08	459,214	-0.02(-0.09%)
Sep 25, 2007	20.80	21.25	20.80	21.10	479,600	+0.10(+0.47%)
Sep 24, 2007	21.14	21.27	20.97	21.00	728,734	-0.14(-0.66%)
Sep 21, 2007	21.12	21.26	20.98	21.14	421,018	+0.07(+0.31%)
Sep 20, 2007	21.13	21.20	20.94	21.08	804,054	+0.14(+0.65%)
Sep 19, 2007	21.31	21.38	20.83	20.94	887,743	-0.47(-2.18%)
Sep 18, 2007	21.01	21.46	20.82	21.41	477,669	+0.49(+2.36%)
Sep 17, 2007	21.21	21.44	20.82	20.91	346,771	-0.20(-0.93%)
Sep 14, 2007	21.32	21.46	20.88	21.11	718,434	-0.20(-0.94%)
Sep 13, 2007	21.16	21.53	21.16	21.31	1,120,140	+0.26(+1.24%)
Sep 12, 2007	20.88	21.14	20.76	21.05	799,333	+0.18(+0.85%)
Sep 11, 2007	20.55	20.91	20.23	20.87	852,122	+0.70(+3.49%)
Sep 10, 2007	20.32	20.50	19.95	20.17	478,098	-0.18(-0.89%)
Sep 07, 2007	20.43	20.57	20.18	20.35	475,308	-0.26(-1.27%)
Sep 06, 2007	21.01	21.01	20.57	20.61	787,531	-0.26(-1.23%)
Sep 05, 2007	20.99	21.28	20.77	20.87	521,015	-0.34(-1.58%)

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.