Indicators

Rogers Communications (NY: RCI )

38.76 +0.57 (+1.49%)

Streaming Delayed Price Updated: 10:26 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	42.70	43.22	42.63	43.00	448,563	+0.39(+0.92%)
Jun 27, 2019	42.33	42.63	42.24	42.61	450,051	+0.35(+0.82%)
Jun 26, 2019	42.35	42.53	42.12	42.26	360,065	-0.10(-0.23%)
Jun 25, 2019	42.29	42.49	42.29	42.36	556,462	+0.13(+0.30%)
Jun 24, 2019	42.36	42.36	41.97	42.23	455,252	+0.10(+0.23%)
Jun 21, 2019	42.26	42.58	42.01	42.13	416,452	-0.33(-0.78%)
Jun 20, 2019	43.09	43.14	42.35	42.46	386,658	-0.32(-0.75%)
Jun 19, 2019	42.27	42.91	42.23	42.78	377,881	+0.57(+1.35%)
Jun 18, 2019	41.63	42.43	41.51	42.21	468,004	+0.76(+1.84%)
Jun 17, 2019	41.51	41.51	41.20	41.45	443,318	+0.10(+0.25%)
Jun 14, 2019	41.67	41.67	41.06	41.35	529,340	-0.34(-0.81%)
Jun 13, 2019	42.64	42.88	41.46	41.68	813,988	-1.20(-2.79%)
Jun 12, 2019	42.43	43.06	42.43	42.88	500,357	+0.31(+0.74%)
Jun 11, 2019	42.88	43.18	42.35	42.57	464,675	-0.31(-0.71%)
Jun 10, 2019	42.88	43.01	42.58	42.87	601,797	-0.01(-0.02%)
Jun 07, 2019	43.19	43.43	42.85	42.88	356,959	+0.23(+0.55%)
Jun 06, 2019	42.59	42.75	42.47	42.65	376,916	+0.25(+0.58%)
Jun 05, 2019	42.42	42.69	42.34	42.40	406,713	-0.02(-0.06%)
Jun 04, 2019	42.39	42.45	42.15	42.42	451,586	+0.17(+0.40%)

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.