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 (%)
Jul 29, 2022	42.03	42.30	41.45	41.87	638,201	-0.14(-0.33%)
Jul 28, 2022	42.50	42.65	41.84	42.00	407,408	-0.77(-1.81%)
Jul 27, 2022	43.58	43.58	42.21	42.78	668,834	+0.51(+1.21%)
Jul 26, 2022	42.47	42.76	42.06	42.27	388,627	-0.49(-1.15%)
Jul 25, 2022	42.50	43.13	42.50	42.76	307,005	+0.15(+0.34%)
Jul 22, 2022	42.47	43.06	42.30	42.61	316,160	+0.10(+0.24%)
Jul 21, 2022	42.58	42.83	42.33	42.51	252,769	-0.22(-0.51%)
Jul 20, 2022	43.11	43.11	42.46	42.73	271,654	-0.29(-0.68%)
Jul 19, 2022	42.58	43.07	42.46	43.02	355,645	+0.81(+1.92%)
Jul 18, 2022	41.69	42.33	41.61	42.21	414,686	+0.84(+2.03%)
Jul 15, 2022	41.53	41.80	41.06	41.38	272,623	+0.11(+0.27%)
Jul 14, 2022	41.20	41.58	40.77	41.27	223,417	-0.47(-1.13%)
Jul 13, 2022	41.77	42.27	41.58	41.74	345,832	-0.41(-0.97%)
Jul 12, 2022	41.16	42.58	41.09	42.15	596,990	+1.02(+2.48%)
Jul 11, 2022	42.50	42.50	41.04	41.13	663,822	-2.10(-4.87%)
Jul 08, 2022	43.59	43.85	43.15	43.23	340,473	-0.45(-1.02%)
Jul 07, 2022	43.40	43.92	43.30	43.68	209,400	+0.43(+0.99%)
Jul 06, 2022	44.13	44.13	42.86	43.25	289,083	-0.85(-1.92%)
Jul 05, 2022	43.73	44.14	42.93	44.10	382,903	-0.22(-0.49%)

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.