Indicators

Rogers Communications (NY: RCI )

40.40 +0.81 (+2.05%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	1.807	1.843	1.807	1.822	84,009	+0.03(+1.43%)
Nov 26, 2003	1.865	1.868	1.788	1.796	212,595	-0.09(-4.53%)
Nov 25, 2003	1.891	1.891	1.882	1.882	25,288	-0.00(-0.19%)
Nov 24, 2003	1.915	1.919	1.862	1.885	142,730	-0.06(-3.00%)
Nov 21, 2003	1.940	1.954	1.934	1.943	84,866	-0.01(-0.66%)
Nov 20, 2003	1.925	1.960	1.920	1.956	123,871	+0.04(+2.07%)
Nov 19, 2003	1.908	1.922	1.904	1.917	84,438	+0.02(+1.23%)
Nov 18, 2003	1.835	1.893	1.835	1.893	209,166	+0.07(+3.57%)
Nov 17, 2003	1.813	1.827	1.781	1.828	48,433	-0.01(-0.70%)
Nov 14, 2003	1.875	1.883	1.840	1.841	43,719	-0.03(-1.68%)
Nov 13, 2003	1.875	1.889	1.872	1.872	15,430	-0.00(-0.12%)
Nov 12, 2003	1.882	1.882	1.873	1.875	54,006	+0.00(+0.19%)
Nov 11, 2003	1.849	1.876	1.836	1.871	59,149	+0.00(+0.12%)
Nov 10, 2003	1.829	1.882	1.829	1.869	93,439	+0.05(+2.89%)
Nov 07, 2003	1.820	1.824	1.817	1.816	525,058	-0.01(-0.32%)
Nov 06, 2003	1.829	1.829	1.802	1.822	133,300	-0.02(-0.95%)
Nov 05, 2003	1.831	1.866	1.836	1.840	210,880	-0.01(-0.69%)
Nov 04, 2003	1.831	1.866	1.831	1.852	162,018	+0.03(+1.60%)

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.