Indicators

Rogers Communications (NY: RCI )

40.40 +0.81 (+2.05%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		39.18	39.18	39.18	0	+0.00(+0.00%)
Dec 28, 2017	39.11	39.20	38.70	39.18	254,411	+0.19(+0.49%)
Dec 27, 2017	38.96	39.08	38.87	38.98	198,801	+0.08(+0.22%)
Dec 26, 2017	38.62	39.11	38.62	38.90	104,188	+0.11(+0.28%)
Dec 22, 2017	38.71	38.85	38.55	38.79	273,046	+0.00(+0.00%)
Dec 21, 2017	38.86	39.00	38.77	38.79	192,744	+0.19(+0.50%)
Dec 20, 2017	38.64	38.78	38.23	38.60	499,059	+0.03(+0.08%)
Dec 19, 2017	38.33	38.76	38.33	38.57	304,928	+0.12(+0.32%)
Dec 18, 2017	38.64	38.79	38.38	38.44	424,867	+0.02(+0.04%)
Dec 15, 2017	39.13	39.14	38.30	38.43	601,222	-0.72(-1.85%)
Dec 14, 2017	38.91	39.34	38.88	39.15	576,410	+0.12(+0.32%)
Dec 13, 2017	38.78	39.16	38.78	39.03	681,883	+0.27(+0.69%)
Dec 12, 2017	38.68	38.82	38.59	38.76	458,304	+0.08(+0.20%)
Dec 11, 2017	38.74	38.88	38.64	38.68	447,792	-0.10(-0.26%)
Dec 08, 2017	39.08	39.21	38.45	38.78	468,026	-0.19(-0.49%)
Dec 07, 2017	39.22	39.31	38.93	38.98	394,516	-0.32(-0.81%)
Dec 06, 2017	39.21	39.74	39.09	39.30	581,333	+0.03(+0.08%)
Dec 05, 2017	39.53	39.87	39.20	39.27	423,495	-0.14(-0.37%)
Dec 04, 2017	39.94	39.99	39.29	39.41	361,946	-0.38(-0.96%)

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.