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 (%)
Feb 26, 2010	15.22	15.47	15.14	15.39	1,982,433	+0.21(+1.38%)
Feb 25, 2010	14.88	15.20	14.81	15.18	1,404,849	+0.01(+0.09%)
Feb 24, 2010	15.05	15.29	15.05	15.17	1,167,963	+0.11(+0.74%)
Feb 23, 2010	15.18	15.21	14.96	15.06	1,137,232	-0.12(-0.80%)
Feb 22, 2010	15.15	15.29	15.10	15.18	542,190	+0.00(+0.03%)
Feb 19, 2010	15.00	15.22	14.91	15.17	1,190,601	+0.20(+1.34%)
Feb 18, 2010	14.83	15.04	14.70	14.97	1,545,445	+0.30(+2.06%)
Feb 17, 2010	15.38	15.38	14.56	14.67	3,153,761	-0.71(-4.63%)
Feb 16, 2010	15.53	15.61	15.22	15.38	1,032,333	+0.03(+0.18%)
Feb 12, 2010	15.10	15.36	15.36	15.36	1,080,656	+0.19(+1.26%)
Feb 11, 2010	14.74	15.20	14.71	15.16	903,794	+0.39(+2.65%)
Feb 10, 2010	14.57	14.79	14.48	14.77	777,746	+0.19(+1.31%)
Feb 09, 2010	14.50	14.72	14.34	14.58	808,005	+0.18(+1.26%)
Feb 08, 2010	14.46	14.55	14.38	14.40	615,296	-0.02(-0.16%)
Feb 05, 2010	14.39	14.51	14.10	14.42	1,250,984	+0.06(+0.39%)
Feb 04, 2010	14.34	14.54	14.26	14.37	2,080,323	-0.13(-0.87%)
Feb 03, 2010	14.69	14.72	14.33	14.49	1,406,604	-0.21(-1.40%)
Feb 02, 2010	14.48	14.76	14.23	14.70	3,000,478	-0.05(-0.32%)

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.