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 29, 2012	20.32	20.45	20.20	20.31	767,699	+0.12(+0.60%)
Feb 28, 2012	20.20	20.32	20.14	20.19	444,678	+0.02(+0.08%)
Feb 27, 2012	20.20	20.29	19.97	20.17	507,884	-0.08(-0.39%)
Feb 24, 2012	20.27	20.44	20.18	20.25	423,299	-0.02(-0.08%)
Feb 23, 2012	20.26	20.27	20.10	20.27	416,174	+0.05(+0.24%)
Feb 22, 2012	20.25	20.33	19.97	20.22	764,037	+0.12(+0.61%)
Feb 21, 2012	20.22	20.36	19.98	20.10	639,464	-0.09(-0.45%)
Feb 17, 2012	20.02	20.33	19.99	20.19	455,204	+0.16(+0.82%)
Feb 16, 2012	20.07	20.18	19.91	20.02	619,061	-0.02(-0.08%)
Feb 15, 2012	20.08	20.25	19.95	20.04	531,510	+0.02(+0.11%)
Feb 14, 2012	19.90	20.03	19.82	20.02	792,926	+0.09(+0.45%)
Feb 13, 2012	19.98	20.03	19.79	19.93	560,666	+0.10(+0.51%)
Feb 10, 2012	20.19	20.19	19.72	19.83	1,030,547	-0.53(-2.60%)
Feb 09, 2012	20.34	20.61	20.29	20.36	833,241	-0.02(-0.10%)
Feb 08, 2012	20.46	20.62	20.30	20.38	382,319	-0.04(-0.18%)
Feb 07, 2012	20.21	20.53	20.14	20.42	483,919	+0.14(+0.71%)
Feb 06, 2012	20.44	20.45	20.16	20.27	656,424	-0.36(-1.75%)
Feb 03, 2012	20.61	20.85	20.53	20.63	589,511	+0.13(+0.62%)
Feb 02, 2012	20.35	20.59	20.35	20.51	442,025	+0.10(+0.47%)

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.