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 (%)
Mar 31, 2009	10.94	10.98	10.44	10.50	2,191,166	-0.20(-1.89%)
Mar 30, 2009	10.67	10.78	10.35	10.71	1,256,158	-0.64(-5.64%)
Mar 26, 2009	11.47	11.50	11.13	11.35	1,784,198	-0.10(-0.88%)
Mar 25, 2009	11.55	11.64	11.25	11.45	2,006,962	-0.02(-0.20%)
Mar 24, 2009	11.31	11.64	11.29	11.47	1,684,971	+0.06(+0.56%)
Mar 23, 2009	11.25	11.40	11.23	11.40	1,495,955	+0.33(+2.95%)
Mar 20, 2009	11.13	11.26	11.03	11.08	1,060,498	-0.06(-0.54%)
Mar 19, 2009	11.36	11.39	11.01	11.14	1,483,839	+0.06(+0.54%)
Mar 18, 2009	10.79	11.20	10.70	11.08	2,019,513	+0.30(+2.77%)
Mar 17, 2009	10.48	10.78	10.32	10.78	1,535,139	+0.23(+2.22%)
Mar 16, 2009	10.42	10.94	10.28	10.54	2,188,275	+0.30(+2.92%)
Mar 13, 2009	10.10	10.37	9.997	10.25	0	+0.18(+1.83%)
Mar 12, 2009	9.404	10.11	9.404	10.06	1,298,685	+0.37(+3.80%)
Mar 11, 2009	9.537	10.01	9.537	9.693	1,529,376	-0.14(-1.45%)
Mar 10, 2009	9.454	9.919	9.325	9.836	1,712,242	+0.71(+7.82%)
Mar 09, 2009	9.192	9.312	9.013	9.123	1,739,797	-0.27(-2.84%)
Mar 06, 2009	9.376	9.689	9.201	9.390	0	-0.04(-0.44%)
Mar 05, 2009	9.555	9.661	9.390	9.431	1,938,651	-0.35(-3.53%)
Mar 04, 2009	9.928	9.956	9.643	9.776	2,670,558	-0.26(-2.57%)

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.