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 28, 2012	23.02	23.16	22.84	23.11	426,843	-0.02(-0.07%)
Sep 27, 2012	23.01	23.28	22.81	23.13	255,486	+0.18(+0.80%)
Sep 26, 2012	22.91	23.15	22.90	22.95	289,446	-0.04(-0.17%)
Sep 25, 2012	23.12	23.12	22.88	22.99	489,066	-0.15(-0.64%)
Sep 24, 2012	23.07	23.27	22.96	23.13	293,871	-0.07(-0.32%)
Sep 21, 2012	23.22	23.32	23.07	23.21	619,839	+0.01(+0.02%)
Sep 20, 2012	23.08	23.24	23.07	23.20	198,145	-0.07(-0.30%)
Sep 19, 2012	23.34	23.41	23.12	23.27	548,402	-0.14(-0.61%)
Sep 18, 2012	23.56	23.62	23.21	23.41	413,490	-0.07(-0.32%)
Sep 17, 2012	23.74	23.79	23.41	23.49	449,205	-0.32(-1.35%)
Sep 14, 2012	24.11	24.11	23.73	23.81	317,880	-0.18(-0.74%)
Sep 13, 2012	23.86	24.13	23.86	23.99	564,356	+0.11(+0.46%)
Sep 12, 2012	23.72	24.18	23.70	23.88	678,985	+0.62(+2.66%)
Sep 11, 2012	23.30	23.48	23.23	23.26	379,625	+0.09(+0.39%)
Sep 10, 2012	23.15	23.31	23.03	23.17	316,479	+0.04(+0.17%)
Sep 07, 2012	23.09	23.21	22.99	23.13	504,185	+0.07(+0.29%)
Sep 06, 2012	22.73	23.13	22.73	23.06	563,544	+0.47(+2.09%)
Sep 05, 2012	22.56	22.67	22.11	22.59	474,277	-0.08(-0.37%)

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.