Indicators

Rogers Communications (NY: RCI )

40.40 +0.81 (+2.05%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	20.61	20.84	20.54	20.69	400,487	+0.14(+0.71%)
Dec 29, 2011	20.37	20.56	20.24	20.54	500,337	+0.16(+0.76%)
Dec 28, 2011	20.55	20.61	20.25	20.39	308,890	-0.21(-1.04%)
Dec 27, 2011	20.49	20.70	20.45	20.60	101,532	+0.04(+0.21%)
Dec 23, 2011	20.55	20.70	20.50	20.56	293,781	+0.35(+1.75%)
Dec 21, 2011	19.92	20.34	19.84	20.20	888,573	+0.28(+1.40%)
Dec 20, 2011	19.63	19.96	19.63	19.92	617,436	+0.40(+2.04%)
Dec 19, 2011	19.13	19.61	19.10	19.53	1,058,947	+0.48(+2.54%)
Dec 16, 2011	19.24	19.52	19.01	19.04	1,821,788	-0.20(-1.06%)
Dec 15, 2011	19.49	19.55	19.14	19.25	470,704	-0.04(-0.22%)
Dec 14, 2011	19.16	19.37	19.09	19.29	639,710	+0.12(+0.62%)
Dec 13, 2011	19.38	19.69	19.02	19.17	660,727	-0.03(-0.13%)
Dec 12, 2011	18.81	19.27	18.76	19.20	600,428	+0.16(+0.86%)
Dec 09, 2011	18.94	19.08	18.78	19.03	652,705	+0.03(+0.14%)
Dec 08, 2011	19.42	19.54	18.95	19.01	563,612	-0.48(-2.49%)
Dec 07, 2011	19.27	19.57	19.09	19.49	565,836	+0.18(+0.93%)
Dec 06, 2011	19.38	19.42	19.17	19.31	308,206	-0.01(-0.03%)
Dec 05, 2011	19.51	19.54	19.18	19.32	560,235	-0.04(-0.22%)
Dec 02, 2011	19.79	19.80	19.26	19.36	751,643	-0.31(-1.55%)

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.