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, 2014	24.00	24.22	23.96	24.02	1,276,617	+0.11(+0.47%)
Feb 27, 2014	23.95	23.99	23.80	23.91	596,842	+0.01(+0.05%)
Feb 26, 2014	23.94	24.04	23.78	23.90	510,184	+0.01(+0.05%)
Feb 25, 2014	23.88	23.99	23.83	23.88	616,678	-0.06(-0.26%)
Feb 24, 2014	24.04	24.16	23.93	23.95	683,093	+0.02(+0.08%)
Feb 21, 2014	23.94	23.96	23.83	23.93	664,564	-0.09(-0.36%)
Feb 20, 2014	23.21	24.03	22.98	24.01	2,663,864	+0.06(+0.23%)
Feb 19, 2014	24.29	24.29	23.95	23.96	1,045,831	-0.40(-1.63%)
Feb 18, 2014	24.45	24.64	24.29	24.35	577,928	-0.13(-0.53%)
Feb 14, 2014	24.34	24.49	24.49	24.49	898,508	+0.14(+0.56%)
Feb 13, 2014	24.27	24.52	24.16	24.35	631,688	-0.12(-0.51%)
Feb 12, 2014	24.85	24.90	24.29	24.47	1,935,158	-1.32(-5.13%)
Feb 11, 2014	25.43	25.93	25.37	25.80	638,047	+0.40(+1.57%)
Feb 10, 2014	25.55	25.57	25.33	25.40	740,974	-0.12(-0.49%)
Feb 07, 2014	25.78	25.83	25.32	25.52	826,407	-0.07(-0.27%)
Feb 06, 2014	25.21	25.71	25.13	25.59	882,946	+0.39(+1.55%)
Feb 05, 2014	25.44	25.44	25.04	25.20	663,209	-0.30(-1.17%)
Feb 04, 2014	25.85	25.85	25.39	25.50	504,992	-0.27(-1.06%)

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.