Indicators

Rogers Communications (NY: RCI )

39.94 +0.09 (+0.24%)

Streaming Delayed Price Updated: 3:47 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	20.49	20.55	20.34	20.47	539,896	-0.07(-0.32%)
Apr 27, 2012	20.48	20.59	20.42	20.53	749,352	+0.18(+0.86%)
Apr 26, 2012	20.44	20.52	20.29	20.36	888,893	-0.17(-0.83%)
Apr 25, 2012	20.85	20.97	19.99	20.53	2,810,554	-1.11(-5.12%)
Apr 24, 2012	21.59	21.91	21.42	21.64	680,900	+0.05(+0.25%)
Apr 23, 2012	21.48	21.62	21.21	21.58	729,943	-0.16(-0.76%)
Apr 20, 2012	21.96	21.99	21.70	21.75	672,720	-0.09(-0.40%)
Apr 19, 2012	22.00	22.05	21.67	21.83	821,182	-0.15(-0.70%)
Apr 18, 2012	21.99	22.23	21.95	21.99	674,318	-0.09(-0.42%)
Apr 17, 2012	21.99	22.25	21.92	22.08	693,515	+0.35(+1.61%)
Apr 16, 2012	21.74	21.97	21.67	21.73	593,701	-0.01(-0.02%)
Apr 13, 2012	21.97	22.00	21.57	21.73	734,315	-0.27(-1.22%)
Apr 12, 2012	21.75	22.12	21.74	22.00	644,592	+0.34(+1.57%)
Apr 11, 2012	21.27	21.78	21.24	21.66	703,991	+0.44(+2.09%)
Apr 10, 2012	21.43	21.47	21.14	21.22	673,649	-0.33(-1.53%)
Apr 09, 2012	21.52	21.61	21.44	21.55	438,342	-0.22(-1.01%)
Apr 05, 2012	21.93	22.09	21.69	21.77	602,207	-0.19(-0.87%)
Apr 04, 2012	21.68	22.06	21.67	21.96	694,442	+0.01(+0.05%)
Apr 03, 2012	22.15	22.22	21.80	21.95	750,144	-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.