Indicators

Rogers Communications (NY: RCI )

40.46 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	18.52	18.57	18.08	18.28	870,539	-0.11(-0.61%)
Sep 29, 2010	18.38	18.49	18.27	18.39	474,337	-0.02(-0.11%)
Sep 28, 2010	18.41	18.47	18.10	18.41	708,922	-0.01(-0.05%)
Sep 27, 2010	18.64	18.72	18.40	18.42	626,607	-0.18(-0.97%)
Sep 24, 2010	18.54	18.64	18.49	18.60	728,145	+0.29(+1.57%)
Sep 23, 2010	18.24	18.48	18.11	18.32	870,623	-0.03(-0.19%)
Sep 22, 2010	18.48	18.66	18.25	18.35	641,281	-0.12(-0.66%)
Sep 21, 2010	18.45	18.65	18.40	18.47	928,549	+0.01(+0.05%)
Sep 20, 2010	18.22	18.64	18.15	18.46	665,389	+0.25(+1.37%)
Sep 17, 2010	18.21	18.55	18.12	18.21	994,753	+0.46(+2.59%)
Sep 15, 2010	17.76	17.92	17.65	17.75	546,733	+0.00(+0.00%)
Sep 14, 2010	17.93	18.14	17.74	17.75	687,822	-0.10(-0.55%)
Sep 13, 2010	17.67	17.98	17.51	17.85	941,771	+0.33(+1.87%)
Sep 10, 2010	17.43	17.60	17.40	17.52	488,327	+0.03(+0.20%)
Sep 09, 2010	17.79	17.79	17.39	17.49	398,533	-0.09(-0.53%)
Sep 08, 2010	17.56	17.73	17.54	17.58	532,141	+0.08(+0.47%)
Sep 07, 2010	17.68	17.68	17.41	17.50	478,391	-0.12(-0.67%)
Sep 03, 2010	17.51	17.69	17.39	17.62	574,091	+0.35(+2.02%)
Sep 02, 2010	17.20	17.32	17.12	17.27	332	+0.19(+1.11%)

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.