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 (%)
Nov 29, 2002	1.091	1.121	1.085	1.118	37,386	+0.02(+2.10%)
Nov 27, 2002	1.078	1.103	1.078	1.095	53,036	+0.02(+1.82%)
Nov 26, 2002	1.055	1.075	1.048	1.075	119,114	+0.01(+1.41%)
Nov 25, 2002	1.042	1.064	1.042	1.060	200,408	+0.02(+1.88%)
Nov 22, 2002	1.080	1.080	1.027	1.041	290,831	-0.04(-3.93%)
Nov 21, 2002	1.060	1.094	1.051	1.083	383,863	+0.05(+4.55%)
Nov 20, 2002	0.9949	1.036	0.9949	1.036	1,757,597	+0.06(+6.12%)
Nov 19, 2002	0.9857	0.9857	0.9707	0.9765	53,471	-0.01(-1.28%)
Nov 18, 2002	0.9420	1.004	0.9420	0.9891	654,697	+0.04(+3.74%)
Nov 15, 2002	0.9201	0.9684	0.9178	0.9535	50,862	+0.03(+3.11%)
Nov 14, 2002	0.9224	0.9270	0.9132	0.9247	1,330,261	+0.01(+0.63%)
Nov 13, 2002	0.9029	0.9270	0.8833	0.9190	39,560	+0.01(+0.63%)
Nov 12, 2002	0.9017	0.9155	0.8971	0.9132	1,558,492	+0.02(+2.45%)
Nov 11, 2002	0.9385	0.9385	0.8914	0.8914	352,562	-0.07(-6.96%)
Nov 08, 2002	0.9995	1.001	0.9282	0.9581	168,238	-0.04(-3.92%)
Nov 07, 2002	0.9972	1.004	0.9949	0.9972	26,953	-0.04(-4.09%)
Nov 06, 2002	1.032	1.041	0.9995	1.040	108,246	+0.01(+1.01%)
Nov 05, 2002	0.9845	1.035	0.9546	1.029	80,424	+0.03(+3.35%)
Nov 04, 2002	0.9891	1.019	0.9891	0.9960	1,138,112	+0.01(+1.29%)

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.