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 (%)
May 28, 2004	2.236	2.236	2.183	2.207	31,694	-0.03(-1.39%)
May 27, 2004	2.152	2.246	2.152	2.238	119,395	+0.09(+4.18%)
May 26, 2004	2.143	2.165	2.142	2.148	37,772	+0.01(+0.70%)
May 25, 2004	2.088	2.133	2.088	2.133	48,192	+0.09(+4.28%)
May 24, 2004	2.061	2.061	2.044	2.045	16,064	-0.02(-1.06%)
May 21, 2004	2.025	2.075	2.025	2.067	40,811	+0.05(+2.45%)
May 20, 2004	1.993	2.027	1.984	2.018	161,943	+0.03(+1.27%)
May 19, 2004	1.998	2.031	1.992	1.992	28,654	+0.05(+2.49%)
May 18, 2004	1.969	1.980	1.932	1.944	34,299	-0.01(-0.47%)
May 17, 2004	1.979	1.989	1.940	1.953	58,178	-0.02(-1.11%)
May 14, 2004	1.935	1.989	1.930	1.975	163,246	+0.06(+2.94%)
May 13, 2004	1.959	1.959	1.915	1.919	33,430	-0.05(-2.57%)
May 12, 2004	1.938	1.974	1.899	1.969	50,797	+0.03(+1.48%)
May 11, 2004	1.935	1.943	1.923	1.940	34,299	+0.02(+0.90%)
May 10, 2004	1.960	1.960	1.919	1.923	41,679	-0.03(-1.30%)
May 07, 2004	1.999	2.000	1.947	1.949	60,783	-0.05(-2.59%)
May 06, 2004	2.021	2.021	1.987	2.000	43,416	-0.03(-1.36%)
May 05, 2004	1.991	2.031	1.987	2.028	58,612	+0.03(+1.50%)
May 04, 2004	2.002	2.014	1.989	1.998	43,416	+0.01(+0.58%)

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.