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 (%)
Oct 29, 2010	17.55	17.76	17.49	17.55	844,556	+0.06(+0.36%)
Oct 28, 2010	17.43	17.75	17.27	17.49	1,820,154	+0.14(+0.80%)
Oct 27, 2010	17.74	17.74	17.25	17.35	2,093,490	-2.15(-11.02%)
Oct 25, 2010	19.29	19.66	19.19	19.50	863,721	+0.28(+1.45%)
Oct 22, 2010	18.97	19.23	18.89	19.22	603,491	+0.33(+1.76%)
Oct 21, 2010	19.10	19.19	18.83	18.89	820,628	-0.10(-0.53%)
Oct 20, 2010	19.16	19.19	18.95	18.99	822,183	-0.08(-0.40%)
Oct 19, 2010	18.93	19.18	18.90	19.07	858,139	-0.31(-1.59%)
Oct 18, 2010	18.89	19.40	18.73	19.37	780,802	+0.39(+2.05%)
Oct 15, 2010	19.31	19.35	18.87	18.98	894,867	-0.21(-1.10%)
Oct 14, 2010	19.25	19.43	19.02	19.20	779,678	-0.04(-0.20%)
Oct 13, 2010	19.35	19.57	19.18	19.23	931,562	-0.08(-0.40%)
Oct 12, 2010	18.98	19.33	18.91	19.31	928,287	+0.30(+1.57%)
Oct 11, 2010	19.02	19.08	18.88	19.01	334,262	+0.11(+0.56%)
Oct 08, 2010	18.91	19.00	18.72	18.91	907,411	+0.05(+0.26%)
Oct 07, 2010	18.68	18.99	18.56	18.86	1,214,230	+0.22(+1.19%)
Oct 06, 2010	18.48	18.68	18.35	18.64	634,239	+0.13(+0.73%)
Oct 05, 2010	18.40	18.50	18.35	18.50	568,584	+0.23(+1.24%)
Oct 04, 2010	18.01	18.34	17.96	18.28	1,221,116	+0.27(+1.50%)

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.