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 31, 2018	40.97	41.39	40.76	40.94	398,804	+0.04(+0.10%)
Dec 28, 2018	40.59	41.22	40.51	40.90	660,000	+0.36(+0.89%)
Dec 27, 2018	40.13	40.55	39.84	40.54	478,309	-0.04(-0.10%)
Dec 26, 2018	40.08	40.59	39.68	40.58	298,247	+0.50(+1.26%)
Dec 24, 2018	39.95	40.28	39.93	40.08	422,845	-0.37(-0.91%)
Dec 21, 2018	41.19	41.19	39.97	40.44	678,406	-0.81(-1.96%)
Dec 20, 2018	41.65	41.97	40.87	41.25	563,602	-0.48(-1.15%)
Dec 19, 2018	42.01	42.42	41.49	41.73	521,545	-0.20(-0.48%)
Dec 18, 2018	41.85	42.13	41.75	41.93	508,558	+0.18(+0.44%)
Dec 17, 2018	42.11	42.23	41.56	41.74	419,183	-0.50(-1.17%)
Dec 14, 2018	42.18	42.46	41.84	42.24	277,723	-0.08(-0.19%)
Dec 13, 2018	42.13	42.49	42.06	42.32	220,604	+0.14(+0.34%)
Dec 12, 2018	42.24	42.49	42.10	42.18	496,046	+0.21(+0.49%)
Dec 11, 2018	42.19	42.34	41.70	41.97	314,781	-0.01(-0.02%)
Dec 10, 2018	42.42	42.50	41.63	41.98	357,807	-0.39(-0.92%)
Dec 07, 2018	42.53	43.09	42.10	42.37	666,477	-0.07(-0.17%)
Dec 06, 2018	41.85	42.46	41.24	42.44	773,090	-0.32(-0.76%)
Dec 04, 2018	42.69	43.40	42.51	42.76	810,259	+0.21(+0.50%)

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.