Indicators

Rogers Communications (NY: RCI )

37.92 -0.26 (-0.68%)

Streaming Delayed Price Updated: 2:52 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	23.30	23.70	23.01	23.42	714,092	+0.03(+0.11%)
Jan 29, 2015	23.51	23.93	23.30	23.39	822,816	+0.01(+0.06%)
Jan 28, 2015	23.68	23.68	23.22	23.38	922,372	-0.31(-1.30%)
Jan 27, 2015	23.61	23.78	23.45	23.69	714,921	-0.05(-0.22%)
Jan 26, 2015	24.45	24.56	23.69	23.74	961,840	-1.09(-4.39%)
Jan 23, 2015	24.76	25.17	24.72	24.83	549,004	+0.06(+0.24%)
Jan 22, 2015	24.51	24.81	24.51	24.78	1,369,502	+0.29(+1.18%)
Jan 21, 2015	25.23	25.23	24.45	24.49	965,935	-0.68(-2.69%)
Jan 20, 2015	25.73	25.75	25.14	25.16	798,150	-0.65(-2.52%)
Jan 16, 2015	25.25	25.86	25.22	25.81	461,854	+0.43(+1.71%)
Jan 15, 2015	25.50	25.50	25.12	25.38	402,921	+0.03(+0.10%)
Jan 14, 2015	25.49	25.73	25.08	25.35	402,349	-0.24(-0.95%)
Jan 13, 2015	25.41	25.74	25.38	25.60	563,123	+0.24(+0.96%)
Jan 12, 2015	25.22	25.45	25.13	25.35	672,161	+0.01(+0.03%)
Jan 09, 2015	25.45	25.52	25.23	25.35	421,555	-0.11(-0.44%)
Jan 08, 2015	25.35	25.65	25.22	25.46	307,625	+0.26(+1.02%)
Jan 07, 2015	25.18	25.38	24.87	25.20	556,283	+0.12(+0.50%)
Jan 06, 2015	24.95	25.29	24.86	25.08	596,165	+0.09(+0.37%)
Jan 05, 2015	25.46	25.52	24.89	24.99	588,055	-0.51(-2.01%)

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.