Indicators

Rogers Communications (NY: RCI )

38.19 +0.01 (+0.03%)

Official Closing 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, 2012	20.68	20.79	20.21	20.39	628,742	-0.14(-0.70%)
Jan 30, 2012	20.25	20.62	20.14	20.53	699,055	+0.14(+0.70%)
Jan 27, 2012	20.55	20.62	20.34	20.39	776,445	-0.26(-1.26%)
Jan 26, 2012	20.75	20.84	20.63	20.65	401,636	-0.05(-0.26%)
Jan 25, 2012	20.53	20.72	20.40	20.70	421,072	+0.16(+0.80%)
Jan 24, 2012	20.75	20.83	20.36	20.54	609,482	-0.40(-1.92%)
Jan 23, 2012	20.87	20.99	20.76	20.94	629,674	+0.29(+1.41%)
Jan 20, 2012	20.52	20.66	20.44	20.65	408,881	+0.03(+0.15%)
Jan 19, 2012	20.42	20.80	20.41	20.62	438,620	+0.25(+1.25%)
Jan 18, 2012	19.98	20.53	19.98	20.36	1,002,935	+0.39(+1.94%)
Jan 17, 2012	20.09	20.17	19.82	19.98	864,425	+0.14(+0.72%)
Jan 13, 2012	20.09	20.10	19.79	19.83	608,238	-0.36(-1.76%)
Jan 12, 2012	20.24	20.49	20.03	20.19	491,328	+0.01(+0.03%)
Jan 11, 2012	20.25	20.28	20.09	20.18	493,634	-0.02(-0.08%)
Jan 10, 2012	20.30	20.42	20.16	20.20	451,331	+0.07(+0.37%)
Jan 09, 2012	20.03	20.15	19.69	20.13	805,456	+0.03(+0.16%)
Jan 06, 2012	20.45	20.48	19.98	20.09	793,209	-0.41(-1.99%)
Jan 05, 2012	20.34	20.51	20.17	20.50	1,075,720	+0.16(+0.78%)

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.