Indicators

Rogers Communications (NY: RCI )

39.23 -0.20 (-0.51%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	20.52	20.57	20.37	20.49	539,200	-0.07(-0.32%)
Apr 27, 2012	20.51	20.62	20.45	20.56	748,386	+0.18(+0.86%)
Apr 26, 2012	20.46	20.54	20.32	20.39	887,748	-0.17(-0.83%)
Apr 25, 2012	20.88	21.00	20.02	20.56	2,806,932	-1.11(-5.12%)
Apr 24, 2012	21.62	21.93	21.44	21.66	680,023	+0.05(+0.25%)
Apr 23, 2012	21.50	21.65	21.24	21.61	729,003	-0.16(-0.76%)
Apr 20, 2012	21.99	22.02	21.72	21.77	671,853	-0.09(-0.40%)
Apr 19, 2012	22.03	22.08	21.70	21.86	820,124	-0.15(-0.70%)
Apr 18, 2012	22.02	22.26	21.98	22.02	673,449	-0.09(-0.42%)
Apr 17, 2012	22.02	22.28	21.94	22.11	692,621	+0.35(+1.62%)
Apr 16, 2012	21.77	22.00	21.70	21.76	592,936	-0.01(-0.03%)
Apr 13, 2012	22.00	22.03	21.60	21.76	733,369	-0.27(-1.22%)
Apr 12, 2012	21.78	22.15	21.77	22.03	643,761	+0.34(+1.57%)
Apr 11, 2012	21.30	21.81	21.27	21.69	703,084	+0.44(+2.09%)
Apr 10, 2012	21.46	21.49	21.16	21.25	672,781	-0.33(-1.53%)
Apr 09, 2012	21.55	21.64	21.47	21.58	437,777	-0.22(-1.01%)
Apr 05, 2012	21.96	22.11	21.72	21.80	601,431	-0.19(-0.87%)
Apr 04, 2012	21.71	22.09	21.70	21.99	693,547	+0.01(+0.05%)
Apr 03, 2012	22.17	22.25	21.82	21.98	749,177	-0.21(-0.96%)

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.