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, 2017	31.74	31.90	31.49	31.65	280,416	+0.17(+0.53%)
Jan 30, 2017	31.50	31.66	31.16	31.48	565,250	-0.05(-0.16%)
Jan 27, 2017	31.68	32.05	31.34	31.53	684,493	+0.31(+1.00%)
Jan 26, 2017	29.99	31.29	29.96	31.22	1,288,716	+1.82(+6.18%)
Jan 25, 2017	29.76	29.76	29.34	29.40	387,750	-0.16(-0.54%)
Jan 24, 2017	29.39	29.85	29.14	29.56	465,526	+0.28(+0.97%)
Jan 23, 2017	28.90	29.31	28.70	29.28	420,493	+0.39(+1.36%)
Jan 20, 2017	28.46	28.92	28.46	28.88	273,583	+0.39(+1.38%)
Jan 19, 2017	28.55	28.82	28.43	28.49	246,779	-0.09(-0.33%)
Jan 18, 2017	28.37	28.73	28.34	28.59	316,677	+0.15(+0.51%)
Jan 17, 2017	28.59	28.63	28.29	28.44	238,730	+0.00(+0.00%)
Jan 13, 2017		28.44	28.44	28.44	0	-0.16(-0.56%)
Jan 12, 2017	28.29	28.67	28.16	28.60	289,544	+0.49(+1.74%)
Jan 11, 2017	28.13	28.19	27.82	28.11	349,965	-0.12(-0.44%)
Jan 10, 2017	28.29	28.37	28.00	28.24	417,386	-0.09(-0.31%)
Jan 09, 2017	28.40	28.53	28.29	28.32	254,176	-0.44(-1.52%)
Jan 06, 2017	28.97	29.08	28.65	28.76	200,580	-0.23(-0.80%)
Jan 05, 2017	28.67	29.10	28.66	28.99	267,822	+0.39(+1.35%)
Jan 04, 2017	28.47	28.73	28.32	28.61	256,824	+0.36(+1.26%)

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.