Indicators

Rogers Communications (NY: RCI )

38.19 UNCHANGED

Streaming Delayed 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, 2010	16.24	16.53	16.13	16.24	1,071,030	-0.06(-0.35%)
May 27, 2010	16.04	16.43	16.03	16.30	1,334,341	+0.55(+3.48%)
May 26, 2010	16.14	16.36	15.74	15.75	5,446	-0.31(-1.96%)
May 25, 2010	15.65	16.07	15.27	16.07	1,856,336	+0.02(+0.15%)
May 24, 2010	16.16	16.26	16.03	16.04	487,406	-0.18(-1.12%)
May 21, 2010	15.54	16.25	15.37	16.22	1,518,741	+0.38(+2.41%)
May 20, 2010	16.12	16.30	15.81	15.84	1,856,302	-0.92(-5.50%)
May 19, 2010	16.73	16.92	16.44	16.76	1,090,444	-0.01(-0.09%)
May 18, 2010	17.07	17.33	16.74	16.78	1,130,448	-0.11(-0.62%)
May 17, 2010	16.99	17.15	16.58	16.88	1,121,261	-0.09(-0.51%)
May 14, 2010	16.97	17.16	16.82	16.97	1,055,500	-0.27(-1.55%)
May 13, 2010	16.99	17.39	16.94	17.24	1,139,647	+0.28(+1.63%)
May 12, 2010	16.82	17.04	16.73	16.96	914,179	+0.41(+2.46%)
May 11, 2010	16.69	16.75	16.54	16.55	1,300,087	+0.13(+0.80%)
May 10, 2010	16.24	16.44	16.23	16.42	1,606,177	+0.29(+1.77%)
May 07, 2010	16.24	16.35	15.73	16.14	2,431,606	+0.06(+0.38%)
May 06, 2010	16.14	16.56	15.02	16.07	1,997,274	-0.30(-1.83%)
May 05, 2010	16.48	16.60	16.26	16.37	1,540,622	-0.42(-2.48%)
May 04, 2010	17.00	17.00	16.62	16.79	1,260,235	-0.29(-1.70%)

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.