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 29, 2015	22.96	23.03	22.69	22.86	760,728	-0.25(-1.10%)
May 28, 2015	23.01	23.17	22.87	23.11	452,080	+0.01(+0.06%)
May 27, 2015	23.28	23.28	22.94	23.10	507,051	-0.19(-0.80%)
May 26, 2015	23.42	23.46	23.16	23.28	400,678	-0.27(-1.16%)
May 22, 2015	23.62	23.56	23.56	23.56	378,385	-0.10(-0.42%)
May 21, 2015	23.25	23.73	23.25	23.66	486,079	+0.33(+1.40%)
May 20, 2015	23.24	23.51	23.21	23.33	608,458	+0.15(+0.63%)
May 19, 2015	23.46	23.56	23.12	23.18	511,732	-0.41(-1.75%)
May 18, 2015	23.70	23.70	23.42	23.60	598,576	-0.18(-0.76%)
May 15, 2015	23.66	23.85	23.57	23.78	558,909	+0.04(+0.17%)
May 14, 2015	23.74	23.79	23.52	23.74	605,955	+0.10(+0.42%)
May 13, 2015	23.80	23.84	23.55	23.64	550,400	-0.10(-0.42%)
May 12, 2015	23.89	23.99	23.64	23.74	677,067	-0.17(-0.70%)
May 11, 2015	23.96	24.08	23.85	23.90	703,884	-0.03(-0.11%)
May 08, 2015	24.22	24.22	23.79	23.93	766,611	-0.17(-0.72%)
May 07, 2015	24.34	24.34	24.01	24.10	947,824	-0.21(-0.85%)
May 06, 2015	23.45	24.39	23.45	24.31	1,861,386	+1.08(+4.64%)
May 05, 2015	23.72	23.72	23.18	23.23	729,655	-0.46(-1.94%)
May 04, 2015	23.62	23.87	23.62	23.69	561,601	+0.13(+0.57%)

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.