Indicators

Rogers Communications (NY: RCI )

39.14 -0.43 (-1.09%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	19.84	20.24	19.84	20.19	885,259	+0.43(+2.20%)
Jun 29, 2011	19.54	19.86	19.48	19.76	617,827	+0.39(+2.03%)
Jun 28, 2011	19.17	19.46	19.17	19.36	329,457	+0.22(+1.17%)
Jun 27, 2011	19.13	19.18	19.03	19.14	322,951	+0.01(+0.03%)
Jun 24, 2011	19.11	19.26	18.99	19.13	700,980	+0.04(+0.21%)
Jun 23, 2011	19.00	19.11	18.84	19.09	538,521	-0.15(-0.77%)
Jun 22, 2011	19.25	19.40	19.11	19.24	475,636	-0.02(-0.11%)
Jun 21, 2011	18.87	19.35	18.87	19.26	640,213	+0.52(+2.78%)
Jun 20, 2011	18.74	18.81	18.70	18.74	737,324	+0.30(+1.63%)
Jun 17, 2011	18.59	18.65	18.41	18.44	799,104	-0.06(-0.30%)
Jun 16, 2011	18.41	18.59	18.40	18.49	399,417	-0.10(-0.52%)
Jun 15, 2011	18.80	18.87	18.50	18.59	625,492	-0.34(-1.78%)
Jun 14, 2011	18.96	19.01	18.72	18.93	422,058	+0.15(+0.79%)
Jun 13, 2011	18.98	19.01	18.67	18.78	686,638	+0.02(+0.08%)
Jun 10, 2011	19.06	19.07	18.73	18.77	941,235	-0.29(-1.50%)
Jun 09, 2011	18.92	19.12	18.83	19.05	567,031	+0.19(+0.98%)
Jun 08, 2011	18.85	19.11	18.79	18.87	677,515	-0.16(-0.82%)
Jun 07, 2011	18.77	19.18	18.72	19.02	805,564	+0.34(+1.82%)
Jun 06, 2011	18.73	18.79	18.59	18.68	1,236,901	-0.02(-0.08%)

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.