Indicators

Rogers Communications (NY: RCI )

38.49 +0.30 (+0.79%)

Official Closing Price Updated: 6:30 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	1.035	1.082	1.034	1.063	42,603	+0.03(+2.67%)
Feb 27, 2003	1.005	1.037	1.005	1.035	48,254	+0.03(+3.09%)
Feb 26, 2003	1.006	1.006	1.004	1.004	11,737	-0.01(-0.91%)
Feb 25, 2003	1.027	1.027	1.004	1.013	52,601	-0.02(-2.33%)
Feb 24, 2003	1.077	1.077	1.025	1.037	91,727	-0.03(-2.91%)
Feb 21, 2003	1.050	1.070	1.050	1.068	8,694	+0.02(+1.86%)
Feb 20, 2003	1.063	1.074	1.039	1.049	89,988	-0.01(-1.30%)
Feb 19, 2003	1.062	1.065	1.052	1.063	80,424	+0.00(+0.22%)
Feb 18, 2003	1.083	1.093	1.059	1.060	389,514	+0.03(+3.13%)
Feb 14, 2003	0.9903	1.029	0.9903	1.028	259,096	+0.05(+4.68%)
Feb 13, 2003	1.001	1.005	0.9719	0.9822	164,761	-0.02(-1.73%)
Feb 12, 2003	1.004	1.004	0.9880	0.9995	23,475	+0.00(+0.00%)
Feb 11, 2003	0.9684	1.016	0.9604	0.9995	289,962	+0.03(+3.21%)
Feb 10, 2003	1.080	1.081	0.9684	0.9684	277,355	-0.11(-10.33%)
Feb 07, 2003	1.124	1.126	1.079	1.080	596,444	-0.04(-3.49%)
Feb 06, 2003	1.088	1.127	1.078	1.119	49,993	+0.03(+2.53%)
Feb 05, 2003	1.102	1.102	1.089	1.091	79,554	-0.02(-1.56%)
Feb 04, 2003	1.103	1.109	1.083	1.109	43,907	-0.00(-0.31%)

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.