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 28, 2014	26.10	26.34	25.95	26.11	265,892	-0.12(-0.47%)
Nov 26, 2014	26.11	26.23	26.23	26.23	355,088	+0.13(+0.50%)
Nov 25, 2014	25.90	26.19	25.75	26.10	489,834	+0.27(+1.05%)
Nov 24, 2014	26.08	26.25	25.66	25.83	526,682	-0.26(-0.99%)
Nov 21, 2014	26.14	26.27	25.90	26.09	364,055	+0.18(+0.68%)
Nov 20, 2014	26.02	26.30	25.73	25.92	619,850	-0.18(-0.67%)
Nov 19, 2014	25.68	26.20	25.61	26.09	764,178	+0.36(+1.41%)
Nov 18, 2014	25.40	25.77	25.37	25.73	583,671	+0.38(+1.51%)
Nov 17, 2014	24.84	25.50	24.83	25.34	663,141	+0.44(+1.77%)
Nov 14, 2014	24.75	24.94	24.64	24.90	374,797	+0.18(+0.73%)
Nov 13, 2014	24.71	24.76	24.51	24.72	397,351	+0.07(+0.29%)
Nov 12, 2014	24.43	24.66	24.39	24.65	522,654	+0.22(+0.90%)
Nov 11, 2014	24.35	24.58	24.35	24.43	353,741	+0.14(+0.56%)
Nov 10, 2014	24.23	24.37	24.16	24.29	381,329	+0.12(+0.48%)
Nov 07, 2014	24.29	24.45	24.14	24.18	606,087	-0.01(-0.05%)
Nov 06, 2014	24.70	24.73	24.06	24.19	510,663	-0.53(-2.13%)
Nov 05, 2014	24.55	24.79	24.42	24.71	545,678	+0.16(+0.63%)
Nov 04, 2014	24.38	24.59	24.26	24.56	649,167	+0.08(+0.32%)

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.