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 31, 2011	17.04	17.19	17.00	17.11	965,005	+0.08(+0.46%)
Jan 28, 2011	17.07	17.14	16.91	17.03	1,494,843	-0.13(-0.74%)
Jan 27, 2011	17.07	17.27	17.00	17.16	857,528	+0.06(+0.37%)
Jan 26, 2011	17.27	17.30	16.97	17.10	1,743,807	-0.20(-1.16%)
Jan 25, 2011	17.37	17.46	17.22	17.30	2,108,666	-0.18(-1.01%)
Jan 24, 2011	17.52	17.67	17.41	17.48	532,077	-0.01(-0.08%)
Jan 21, 2011	17.65	17.69	17.33	17.49	830,792	-0.03(-0.20%)
Jan 20, 2011	17.40	17.55	17.32	17.52	1,064,512	+0.01(+0.08%)
Jan 19, 2011	17.69	17.82	17.38	17.51	1,402,815	-0.24(-1.33%)
Jan 18, 2011	17.81	17.84	17.67	17.74	527,225	-0.07(-0.41%)
Jan 14, 2011	17.69	17.84	17.55	17.82	752,203	+0.08(+0.47%)
Jan 13, 2011	17.44	17.98	17.42	17.73	1,109,316	+0.30(+1.74%)
Jan 12, 2011	17.27	17.45	17.21	17.43	784,598	+0.25(+1.43%)
Jan 11, 2011	17.02	17.19	16.93	17.19	797,195	+0.24(+1.42%)
Jan 10, 2011	16.98	17.00	16.80	16.95	1,307,836	-0.14(-0.83%)
Jan 07, 2011	17.14	17.21	17.04	17.09	685,357	+0.04(+0.26%)
Jan 06, 2011	17.07	17.11	16.94	17.04	829,306	+0.00(+0.03%)
Jan 05, 2011	16.79	17.05	16.76	17.04	812,891	+0.17(+1.02%)
Jan 04, 2011	17.04	17.05	16.73	16.87	1,153,502	-0.17(-0.98%)

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.