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 (%)
Dec 29, 2006	6.906	6.916	6.829	6.864	346,030	-0.05(-0.68%)
Dec 28, 2006	6.760	6.937	6.760	6.911	451,966	+0.16(+2.35%)
Dec 27, 2006	3.389	6.782	6.179	6.752	1,239,543	+0.00(+0.05%)
Dec 26, 2006	6.679	6.767	6.676	6.749	154,997	+0.08(+1.14%)
Dec 22, 2006	6.708	6.708	6.629	6.673	244,869	-0.03(-0.41%)
Dec 21, 2006	6.753	6.807	6.673	6.700	433,297	-0.08(-1.12%)
Dec 20, 2006	6.797	6.814	6.753	6.776	781,498	-0.03(-0.37%)
Dec 19, 2006	6.835	6.846	6.749	6.802	458,913	-0.06(-0.86%)
Dec 18, 2006	6.830	6.934	6.820	6.860	485,397	+0.08(+1.21%)
Dec 15, 2006	6.722	6.825	6.711	6.779	678,166	+0.07(+1.05%)
Dec 14, 2006	6.746	6.765	6.701	6.708	491,475	-0.03(-0.48%)
Dec 13, 2006	6.780	6.783	6.734	6.741	471,504	-0.01(-0.19%)
Dec 12, 2006	6.751	6.761	6.703	6.753	680,771	-0.02(-0.34%)
Dec 11, 2006	6.818	6.853	6.750	6.776	852,267	-0.05(-0.79%)
Dec 08, 2006	6.912	6.919	6.798	6.830	1,038,090	-0.07(-1.08%)
Dec 07, 2006	6.987	6.992	6.883	6.905	627,803	-0.09(-1.33%)
Dec 06, 2006	6.995	7.025	6.979	6.998	521,867	-0.01(-0.12%)
Dec 05, 2006	7.031	7.031	6.967	7.007	611,739	-0.03(-0.41%)
Dec 04, 2006	6.937	7.036	6.937	7.035	1,089,756	+0.15(+2.14%)

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.