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 28, 2018	35.33	35.35	34.59	34.64	651,975	-0.68(-1.94%)
Feb 27, 2018	35.61	35.61	35.31	35.32	431,309	-0.30(-0.84%)
Feb 26, 2018	35.69	35.69	35.41	35.62	491,015	+0.05(+0.13%)
Feb 23, 2018	35.27	35.71	35.12	35.58	281,965	+0.49(+1.40%)
Feb 22, 2018			35.00	35.08	341,559	-0.18(-0.52%)
Feb 21, 2018	35.09	35.62	35.03	35.27	471,635	+0.22(+0.64%)
Feb 20, 2018	35.28	35.41	34.92	35.05	400,864	-0.38(-1.06%)
Feb 16, 2018		35.42	35.42	35.42	0	-0.34(-0.95%)
Feb 15, 2018	35.26	35.81	35.12	35.76	384,128	+0.62(+1.77%)
Feb 14, 2018	34.89	35.19	34.53	35.14	361,216	+0.12(+0.33%)
Feb 13, 2018		35.20	34.75	35.02	597,425	+0.12(+0.33%)
Feb 12, 2018	34.88	35.09	34.60	34.91	317,238	+0.23(+0.66%)
Feb 09, 2018	34.66	34.83	34.25	34.68	690,792	+0.19(+0.56%)
Feb 08, 2018	35.41	35.42	34.48	34.48	551,547	-0.85(-2.39%)
Feb 07, 2018	35.45	35.71	35.05	35.33	469,628	-0.14(-0.39%)
Feb 06, 2018	34.82	35.65	34.39	35.47	765,165	-0.08(-0.24%)
Feb 05, 2018	36.35	36.37	35.55	35.55	552,427	-0.96(-2.63%)
Feb 02, 2018	37.04	37.04	36.47	36.51	326,091	-0.80(-2.14%)

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.