Indicators

Rogers Communications (NY: RCI )

38.26 +0.08 (+0.20%)

Streaming Delayed Price Updated: 3:56 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	5.041	5.147	5.012	5.083	611,739	+0.05(+1.05%)
Jan 30, 2006	5.004	5.101	5.000	5.030	1,283,828	+0.01(+0.23%)
Jan 27, 2006	4.983	5.049	4.983	5.019	214,043	+0.05(+1.00%)
Jan 26, 2006	4.958	5.020	4.943	4.969	336,912	+0.02(+0.37%)
Jan 25, 2006	4.944	4.962	4.878	4.951	693,362	+0.02(+0.44%)
Jan 24, 2006	4.954	4.960	4.900	4.929	486,699	-0.05(-0.95%)
Jan 23, 2006	4.853	4.995	4.829	4.976	877,883	+0.10(+2.05%)
Jan 20, 2006	4.844	4.906	4.844	4.876	464,991	+0.05(+1.10%)
Jan 19, 2006	4.748	4.829	4.729	4.823	465,425	+0.08(+1.75%)
Jan 18, 2006	4.665	4.761	4.641	4.740	1,251,699	+0.05(+1.03%)
Jan 17, 2006	4.763	4.763	4.632	4.692	599,582	-0.13(-2.68%)
Jan 13, 2006	5.019	5.019	4.760	4.821	245,737	+0.05(+1.11%)
Jan 12, 2006	4.844	4.863	4.745	4.768	817,534	-0.08(-1.59%)
Jan 11, 2006	4.908	4.924	4.794	4.845	570,059	-0.04(-0.78%)
Jan 10, 2006	4.912	4.941	4.822	4.883	784,103	-0.05(-1.05%)
Jan 09, 2006	5.044	5.044	4.883	4.935	890,039	-0.19(-3.71%)
Jan 06, 2006	5.074	5.127	5.007	5.125	606,963	+0.06(+1.23%)
Jan 05, 2006	5.098	5.165	5.027	5.063	1,114,503	-0.06(-1.19%)
Jan 04, 2006	5.000	5.146	5.000	5.124	622,159	+0.15(+3.06%)

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.