Indicators

Rogers Communications (NY: RCI )

37.83 -0.35 (-0.92%)

Streaming Delayed Price Updated: 2:14 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	25.39	25.88	25.37	25.68	509,948	+0.24(+0.96%)
Feb 26, 2016	25.88	25.88	25.33	25.44	436,457	-0.29(-1.11%)
Feb 25, 2016	25.48	25.88	25.41	25.73	610,354	+0.42(+1.65%)
Feb 24, 2016	24.93	25.32	24.76	25.31	439,078	+0.06(+0.22%)
Feb 23, 2016	25.15	25.42	25.06	25.25	295,772	-0.02(-0.08%)
Feb 22, 2016	25.21	25.38	25.05	25.27	412,359	+0.35(+1.42%)
Feb 19, 2016	24.93	25.24	24.80	24.92	401,079	-0.29(-1.13%)
Feb 18, 2016	24.80	25.27	24.73	25.21	747,992	+0.51(+2.05%)
Feb 17, 2016	24.44	24.73	24.35	24.70	555,315	+0.52(+2.16%)
Feb 16, 2016	23.95	24.29	23.66	24.18	552,886	+0.29(+1.19%)
Feb 12, 2016	23.83	23.89	23.89	23.89	568,383	+0.06(+0.26%)
Feb 11, 2016	23.16	23.89	23.11	23.83	775,262	+0.33(+1.42%)
Feb 10, 2016	23.64	23.99	23.43	23.50	469,954	-0.22(-0.91%)
Feb 09, 2016	23.41	23.56	23.18	23.71	859,885	+0.29(+1.22%)
Feb 08, 2016	23.79	23.82	23.42	23.43	791,109	-0.57(-2.38%)
Feb 05, 2016	24.67	24.67	23.94	24.00	748,830	-0.66(-2.68%)
Feb 04, 2016	24.91	25.05	24.58	24.66	529,408	+0.01(+0.06%)
Feb 03, 2016	24.40	24.73	24.19	24.64	575,440	+0.58(+2.40%)
Feb 02, 2016	23.88	24.47	23.75	24.07	980,119	-0.22(-0.89%)

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.