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 31, 2007	21.04	21.23	20.78	20.82	390,601	-0.45(-2.12%)
Dec 28, 2007	20.96	21.34	20.96	21.27	441,146	+0.33(+1.58%)
Dec 27, 2007	21.02	21.17	20.84	20.94	328,652	-0.26(-1.24%)
Dec 26, 2007	20.85	21.31	20.82	21.20	185,106	+0.17(+0.79%)
Dec 24, 2007	20.70	21.06	20.70	21.03	366,691	+0.27(+1.28%)
Dec 21, 2007	19.89	20.82	19.89	20.77	1,366,515	+0.58(+2.90%)
Dec 20, 2007	20.24	20.26	19.86	20.18	459,283	+0.06(+0.27%)
Dec 19, 2007	19.70	20.14	19.70	20.13	1,077,685	+0.25(+1.27%)
Dec 18, 2007	19.66	19.90	19.51	19.87	683,824	+0.25(+1.29%)
Dec 17, 2007	19.61	20.00	19.57	19.62	971,186	-0.15(-0.74%)
Dec 14, 2007	19.52	19.78	19.30	19.77	1,071,164	+0.33(+1.70%)
Dec 13, 2007	19.20	19.84	19.18	19.44	963,570	+0.07(+0.38%)
Dec 12, 2007	19.45	19.82	19.02	19.36	939,768	+0.02(+0.12%)
Dec 11, 2007	19.76	19.92	19.29	19.34	746,370	-0.57(-2.87%)
Dec 10, 2007	20.24	20.24	19.74	19.91	584,489	-0.28(-1.37%)
Dec 07, 2007	19.78	20.27	19.78	20.19	556,797	+0.39(+1.98%)
Dec 06, 2007	19.49	19.86	19.39	19.80	598,443	+0.39(+1.99%)
Dec 05, 2007	19.41	19.76	19.29	19.41	1,125,157	+0.03(+0.14%)
Dec 04, 2007	19.18	19.60	19.18	19.38	1,295,700	+0.01(+0.07%)

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.