Indicators

Rogers Communications (NY: RCI )

39.87 -0.02 (-0.05%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	18.66	19.18	18.66	19.18	841,363	+0.40(+2.11%)
Apr 28, 2011	18.79	18.87	18.57	18.78	690,259	-0.06(-0.32%)
Apr 27, 2011	18.65	18.91	18.65	18.84	823,332	+0.32(+1.75%)
Apr 26, 2011	18.33	18.55	18.28	18.52	791,740	+0.27(+1.47%)
Apr 25, 2011	18.37	18.37	18.22	18.25	607,223	-0.05(-0.25%)
Apr 21, 2011	18.46	18.50	18.26	18.29	528,871	-0.08(-0.44%)
Apr 20, 2011	18.37	18.47	18.33	18.38	423,196	+0.15(+0.81%)
Apr 19, 2011	18.33	18.34	18.16	18.23	453,912	-0.06(-0.31%)
Apr 18, 2011	18.12	18.37	18.00	18.28	739,233	+0.04(+0.22%)
Apr 15, 2011	18.17	18.32	18.16	18.24	610,836	-0.09(-0.47%)
Apr 14, 2011	18.26	18.37	18.07	18.33	850,876	-0.13(-0.69%)
Apr 13, 2011	18.49	18.51	18.32	18.46	408,692	+0.02(+0.08%)
Apr 12, 2011	18.21	18.51	18.19	18.44	558,090	+0.10(+0.55%)
Apr 11, 2011	18.28	18.46	18.24	18.34	452,410	+0.06(+0.30%)
Apr 08, 2011	18.35	18.38	18.22	18.28	334,496	+0.06(+0.31%)
Apr 07, 2011	18.46	18.48	18.20	18.23	591,465	-0.25(-1.34%)
Apr 06, 2011	18.66	18.68	18.43	18.48	582,578	+0.00(+0.00%)
Apr 05, 2011	18.32	18.50	18.30	18.48	513,059	+0.15(+0.83%)
Apr 04, 2011	18.51	18.52	18.26	18.32	776,491	-0.17(-0.93%)

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.