Indicators

Rogers Communications (NY: RCI )

39.79 -0.67 (-1.66%)

Streaming Delayed Price Updated: 3:18 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	39.30	39.49	39.03	39.27	390,821	-0.05(-0.12%)
Sep 28, 2017	39.14	39.49	39.03	39.32	339,303	+0.10(+0.25%)
Sep 27, 2017	39.27	39.59	39.20	39.22	435,307	+0.07(+0.18%)
Sep 26, 2017	39.33	39.33	38.79	39.15	356,325	-0.08(-0.19%)
Sep 25, 2017	39.33	39.46	39.21	39.23	579,716	-0.11(-0.29%)
Sep 22, 2017	40.03	40.10	39.30	39.34	437,784	-0.55(-1.38%)
Sep 21, 2017	39.82	40.06	39.70	39.89	268,960	-0.02(-0.06%)
Sep 20, 2017	40.08	40.48	39.65	39.91	357,312	-0.20(-0.49%)
Sep 19, 2017	39.54	40.31	39.54	40.11	554,837	+0.65(+1.64%)
Sep 18, 2017	39.44	39.51	39.15	39.46	406,555	+0.02(+0.06%)
Sep 15, 2017	39.43	39.52	39.27	39.44	423,965	+0.14(+0.35%)
Sep 14, 2017	39.52	39.58	38.95	39.30	480,061	-0.31(-0.79%)
Sep 13, 2017	40.23	40.28	39.54	39.62	429,505	-0.60(-1.50%)
Sep 12, 2017	40.11	40.43	40.08	40.22	517,803	+0.08(+0.19%)
Sep 11, 2017	40.23	40.23	39.92	40.14	403,265	+0.08(+0.19%)
Sep 08, 2017	39.77	40.11	39.57	40.07	464,918	+0.33(+0.84%)
Sep 07, 2017	39.71	39.95	39.55	39.74	317,519	+0.28(+0.71%)
Sep 06, 2017	39.18	39.71	39.01	39.46	351,698	+0.21(+0.54%)
Sep 05, 2017	39.36	39.56	39.09	39.25	305,304	-0.13(-0.33%)

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.