Indicators

Rogers Communications (NY: RCI )

38.18 -0.59 (-1.53%)

Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	1.093	1.123	1.086	1.119	37,338	+0.02(+2.10%)
Nov 27, 2002	1.079	1.104	1.079	1.096	52,968	+0.02(+1.82%)
Nov 26, 2002	1.056	1.077	1.049	1.077	118,961	+0.01(+1.41%)
Nov 25, 2002	1.043	1.065	1.043	1.062	200,150	+0.02(+1.88%)
Nov 22, 2002	1.081	1.081	1.028	1.042	290,456	-0.04(-3.93%)
Nov 21, 2002	1.062	1.095	1.053	1.085	383,368	+0.05(+4.55%)
Nov 20, 2002	0.9962	1.038	0.9962	1.038	1,755,332	+0.06(+6.12%)
Nov 19, 2002	0.9869	0.9869	0.9720	0.9777	53,402	-0.01(-1.28%)
Nov 18, 2002	0.9432	1.005	0.9432	0.9904	653,853	+0.04(+3.74%)
Nov 15, 2002	0.9213	0.9697	0.9190	0.9547	50,797	+0.03(+3.11%)
Nov 14, 2002	0.9236	0.9282	0.9144	0.9259	1,328,547	+0.01(+0.63%)
Nov 13, 2002	0.9040	0.9282	0.8845	0.9202	39,509	+0.01(+0.63%)
Nov 12, 2002	0.9029	0.9167	0.8983	0.9144	1,556,484	+0.02(+2.45%)
Nov 11, 2002	0.9397	0.9397	0.8925	0.8925	352,108	-0.07(-6.96%)
Nov 08, 2002	1.001	1.002	0.9294	0.9593	168,022	-0.04(-3.92%)
Nov 07, 2002	0.9985	1.005	0.9962	0.9985	26,918	-0.04(-4.09%)
Nov 06, 2002	1.033	1.042	1.001	1.041	108,107	+0.01(+1.01%)
Nov 05, 2002	0.9858	1.036	0.9559	1.031	80,320	+0.03(+3.35%)
Nov 04, 2002	0.9904	1.020	0.9904	0.9973	1,136,646	+0.01(+1.29%)

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.