Indicators

Rogers Communications (NY: RCI )

38.19 UNCHANGED

Streaming Delayed 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 30, 2011	20.35	20.58	20.28	20.42	405,669	+0.14(+0.71%)
Dec 29, 2011	20.11	20.30	19.98	20.28	506,811	+0.15(+0.76%)
Dec 28, 2011	20.28	20.35	19.99	20.13	312,887	-0.21(-1.04%)
Dec 27, 2011	20.23	20.43	20.18	20.34	102,846	+0.04(+0.21%)
Dec 23, 2011	20.28	20.44	20.24	20.30	297,583	+0.35(+1.75%)
Dec 21, 2011	19.67	20.08	19.59	19.95	900,071	+0.28(+1.40%)
Dec 20, 2011	19.38	19.70	19.38	19.67	625,425	+0.39(+2.04%)
Dec 19, 2011	18.88	19.36	18.85	19.28	1,072,650	+0.48(+2.54%)
Dec 16, 2011	19.00	19.27	18.77	18.80	1,845,362	-0.20(-1.06%)
Dec 15, 2011	19.24	19.30	18.90	19.00	476,795	-0.04(-0.22%)
Dec 14, 2011	18.92	19.12	18.84	19.04	647,988	+0.12(+0.62%)
Dec 13, 2011	19.13	19.44	18.77	18.93	669,277	-0.03(-0.13%)
Dec 12, 2011	18.57	19.02	18.52	18.95	608,198	+0.16(+0.86%)
Dec 09, 2011	18.70	18.83	18.54	18.79	661,151	+0.03(+0.14%)
Dec 08, 2011	19.18	19.29	18.71	18.77	570,905	-0.48(-2.49%)
Dec 07, 2011	19.03	19.32	18.84	19.24	573,158	+0.18(+0.93%)
Dec 06, 2011	19.13	19.18	18.93	19.07	312,194	-0.01(-0.03%)
Dec 05, 2011	19.26	19.29	18.94	19.07	567,484	-0.04(-0.22%)
Dec 02, 2011	19.54	19.55	19.01	19.11	761,369	-0.30(-1.55%)

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.