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 (%)
May 24, 2011	19.39	19.67	19.39	19.41	680,616	+0.09(+0.47%)
May 23, 2011	19.46	19.46	19.27	19.32	483,475	-0.37(-1.86%)
May 20, 2011	19.46	19.77	19.39	19.68	852,295	+0.06(+0.28%)
May 19, 2011	19.30	19.67	19.27	19.63	1,137,755	+0.43(+2.22%)
May 18, 2011	18.87	19.23	18.76	19.20	779,568	+0.34(+1.80%)
May 17, 2011	18.51	18.94	18.51	18.86	733,156	+0.26(+1.42%)
May 16, 2011	18.66	18.71	18.55	18.60	568,845	-0.16(-0.84%)
May 13, 2011	18.65	18.78	18.57	18.75	553,097	+0.05(+0.27%)
May 12, 2011	18.61	18.77	18.36	18.70	760,857	+0.04(+0.22%)
May 11, 2011	18.83	18.93	18.58	18.66	535,749	-0.21(-1.13%)
May 10, 2011	18.82	18.89	18.68	18.88	981,113	+0.14(+0.73%)
May 09, 2011	18.58	18.76	18.38	18.74	805,166	+0.21(+1.15%)
May 06, 2011	18.63	18.79	18.44	18.53	719,047	+0.08(+0.44%)
May 05, 2011	18.48	18.55	18.28	18.44	825,238	-0.19(-1.01%)
May 04, 2011	18.74	18.76	18.57	18.63	692,286	-0.14(-0.73%)
May 03, 2011	19.18	19.20	18.66	18.77	1,004,885	-0.42(-2.20%)

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.