Indicators

Rogers Communications (NY: RCI )

38.19 +0.01 (+0.03%)

Official Closing 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 (%)
Feb 28, 2006	4.587	4.605	4.565	4.604	602,095	+0.02(+0.38%)
Feb 27, 2006	4.563	4.597	4.542	4.587	576,881	+0.05(+1.09%)
Feb 24, 2006	4.495	4.551	4.491	4.537	339,955	+0.03(+0.69%)
Feb 23, 2006	4.515	4.517	4.476	4.506	861,192	-0.02(-0.51%)
Feb 22, 2006	4.529	4.544	4.509	4.529	549,928	+0.01(+0.20%)
Feb 21, 2006	4.506	4.556	4.506	4.520	673,390	+0.01(+0.23%)
Feb 17, 2006	4.522	4.525	4.446	4.510	537,756	-0.01(-0.18%)
Feb 16, 2006	4.552	4.559	4.460	4.518	1,737,599	-0.05(-1.18%)
Feb 15, 2006	4.570	4.716	4.566	4.572	2,028,866	-0.03(-0.55%)
Feb 14, 2006	4.626	4.629	4.524	4.597	1,493,718	+0.04(+0.78%)
Feb 13, 2006	4.681	4.682	4.559	4.561	768,160	-0.13(-2.72%)
Feb 10, 2006	4.643	4.712	4.573	4.689	569,925	+0.03(+0.72%)
Feb 09, 2006	4.806	4.806	4.566	4.656	1,795,853	-0.24(-4.95%)
Feb 08, 2006	4.909	4.917	4.832	4.898	999,000	-0.03(-0.63%)
Feb 07, 2006	4.970	4.990	4.900	4.930	518,628	-0.09(-1.81%)
Feb 06, 2006	5.019	5.039	5.009	5.020	436,030	-0.01(-0.11%)
Feb 03, 2006	5.030	5.038	4.961	5.026	393,861	-0.02(-0.39%)
Feb 02, 2006	5.057	5.057	5.026	5.046	662,087	-0.03(-0.57%)

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.