Indicators

Rogers Communications (NY: RCI )

38.49 +0.30 (+0.79%)

Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	3.165	3.165	3.116	3.119	313,901	-0.02(-0.55%)
Feb 25, 2005	3.159	3.160	3.091	3.136	169,758	-0.03(-0.91%)
Feb 24, 2005	3.164	3.175	3.144	3.165	299,574	+0.02(+0.62%)
Feb 23, 2005	3.153	3.185	3.099	3.145	235,752	-0.04(-1.16%)
Feb 22, 2005	3.114	3.212	3.100	3.182	825,783	+0.04(+1.36%)
Feb 18, 2005	3.105	3.165	3.089	3.139	553,561	+0.03(+0.81%)
Feb 17, 2005	3.155	3.193	3.103	3.114	468,030	-0.05(-1.60%)
Feb 16, 2005	3.226	3.226	3.162	3.165	458,479	-0.06(-1.86%)
Feb 15, 2005	3.138	3.290	3.138	3.225	458,913	+0.00(+0.07%)
Feb 14, 2005	3.265	3.265	3.197	3.222	553,561	-0.03(-0.85%)
Feb 11, 2005	3.257	3.274	3.220	3.250	318,243	-0.06(-1.71%)
Feb 10, 2005	3.333	3.351	3.297	3.306	181,047	-0.03(-0.79%)
Feb 09, 2005	3.230	3.334	3.230	3.333	321,282	+0.08(+2.41%)
Feb 08, 2005	3.165	3.259	3.165	3.255	379,460	+0.09(+2.76%)
Feb 07, 2005	3.142	3.188	3.142	3.167	158,470	+0.02(+0.70%)
Feb 04, 2005	3.173	3.190	3.131	3.145	240,962	-0.05(-1.48%)
Feb 03, 2005	3.132	3.192	3.115	3.192	173,666	+0.03(+0.80%)
Feb 02, 2005	3.155	3.181	3.115	3.167	173,232	+0.02(+0.70%)

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.