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 30, 2009	13.99	14.10	13.88	13.94	864,111	+0.03(+0.20%)
Nov 27, 2009	13.87	14.00	13.60	13.91	322,667	-0.51(-3.55%)
Nov 25, 2009	14.06	14.48	14.02	14.42	543,102	+0.50(+3.57%)
Nov 24, 2009	14.09	14.09	13.84	13.93	822,477	-0.08(-0.56%)
Nov 23, 2009	13.97	14.19	13.95	14.00	724,917	+0.23(+1.67%)
Nov 20, 2009	14.09	14.15	13.58	13.77	1,316,256	-0.47(-3.27%)
Nov 19, 2009	14.30	14.30	14.03	14.24	842,904	-0.15(-1.02%)
Nov 18, 2009	14.48	14.54	14.30	14.39	377,481	-0.18(-1.20%)
Nov 17, 2009	14.59	14.92	14.45	14.56	913,263	-0.11(-0.72%)
Nov 16, 2009	14.41	14.69	14.33	14.67	624,766	+0.37(+2.58%)
Nov 13, 2009	14.16	14.36	14.14	14.30	654,444	+0.23(+1.60%)
Nov 12, 2009	14.07	14.25	14.02	14.07	367,154	-0.09(-0.65%)
Nov 11, 2009	14.23	14.37	14.07	14.17	568,646	+0.08(+0.56%)
Nov 10, 2009	14.11	14.19	14.01	14.09	954,595	-0.07(-0.52%)
Nov 09, 2009	13.89	14.20	13.89	14.16	655,952	+0.37(+2.71%)
Nov 06, 2009	13.81	13.84	13.68	13.79	785,768	-0.11(-0.76%)
Nov 05, 2009	13.90	13.95	13.82	13.89	927,907	-0.00(-0.03%)
Nov 04, 2009	13.89	14.04	13.82	13.90	833,433	+0.04(+0.27%)
Nov 03, 2009	13.62	13.87	13.61	13.86	951,415	+0.12(+0.87%)

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.