Indicators

Rogers Communications (NY: RCI )

38.19 +0.01 (+0.03%)

Official Closing Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	3.048	3.092	3.019	3.080	618,180	+0.01(+0.41%)
Jan 28, 2005	3.070	3.081	3.056	3.067	559,057	-0.00(-0.07%)
Jan 27, 2005	3.059	3.093	3.050	3.070	323,870	-0.01(-0.26%)
Jan 26, 2005	3.066	3.128	3.066	3.078	150,849	+0.02(+0.64%)
Jan 25, 2005	3.161	3.161	3.054	3.058	253,879	-0.13(-4.15%)
Jan 24, 2005	3.139	3.233	3.139	3.191	300,395	+0.04(+1.39%)
Jan 21, 2005	2.998	3.151	2.998	3.147	322,131	+0.17(+5.56%)
Jan 20, 2005	2.988	2.988	2.943	2.981	1,118,115	-0.01(-0.50%)
Jan 19, 2005	2.923	3.000	2.923	2.996	815,111	+0.07(+2.52%)
Jan 18, 2005	2.906	2.929	2.875	2.923	1,147,241	-0.02(-0.59%)
Jan 14, 2005	2.977	3.001	2.914	2.940	169,977	-0.07(-2.37%)
Jan 13, 2005	3.062	3.062	3.005	3.011	116,071	-0.04(-1.43%)
Jan 12, 2005	3.012	3.082	3.012	3.055	206,494	+0.07(+2.39%)
Jan 11, 2005	3.008	3.011	2.982	2.983	276,051	-0.02(-0.54%)
Jan 10, 2005	2.997	3.051	2.875	3.000	288,658	+0.03(+0.85%)
Jan 07, 2005	3.002	3.002	2.803	2.974	472,112	+0.01(+0.39%)
Jan 06, 2005	2.970	2.971	2.920	2.963	503,412	-0.00(-0.04%)
Jan 05, 2005	2.904	3.010	2.901	2.964	333,000	+0.05(+1.86%)
Jan 04, 2005	2.978	2.978	2.871	2.910	440,377	-0.07(-2.35%)

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.