Indicators

Rogers Communications (NY: RCI )

38.19 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	14.50	14.56	14.25	14.38	1,568,187	-0.11(-0.76%)
Jan 28, 2010	14.55	14.67	14.49	14.49	1,552,369	+0.12(+0.83%)
Jan 27, 2010	14.04	14.41	14.00	14.37	1,307,971	+0.23(+1.63%)
Jan 26, 2010	13.99	14.22	13.92	14.14	1,679,683	+0.01(+0.07%)
Jan 25, 2010	14.16	14.22	13.83	14.13	1,224,664	+0.11(+0.75%)
Jan 22, 2010	14.24	14.25	14.02	14.03	1,296,709	-0.26(-1.80%)
Jan 21, 2010	14.01	14.40	14.01	14.28	1,514,400	+0.23(+1.60%)
Jan 20, 2010	14.11	14.11	13.92	14.06	870,486	-0.16(-1.13%)
Jan 19, 2010	14.04	14.23	13.95	14.22	997,296	+0.07(+0.49%)
Jan 15, 2010	14.17	14.15	14.15	14.15	1,205,277	+0.01(+0.07%)
Jan 14, 2010	14.32	14.34	14.11	14.14	696,737	-0.16(-1.09%)
Jan 13, 2010	14.05	14.37	14.04	14.30	943,209	+0.22(+1.54%)
Jan 12, 2010	14.22	14.34	14.03	14.08	1,211,040	-0.15(-1.04%)
Jan 11, 2010	13.98	14.26	13.98	14.23	1,032,024	+0.28(+1.98%)
Jan 08, 2010	13.85	14.01	13.73	13.95	1,769,465	+0.18(+1.30%)
Jan 07, 2010	13.84	13.86	13.62	13.77	1,139,984	-0.08(-0.56%)
Jan 06, 2010	13.89	13.90	13.67	13.85	1,699,737	+0.04(+0.30%)
Jan 05, 2010	14.12	14.25	13.71	13.81	2,407,551	-0.24(-1.70%)

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.