Indicators

Rogers Communications (NY: RCI )

38.23 +0.05 (+0.13%)

Streaming Delayed Price Updated: 3:57 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	6.311	6.352	6.233	6.319	510,578	+0.06(+0.94%)
Sep 28, 2006	6.253	6.294	6.225	6.260	365,567	+0.01(+0.11%)
Sep 27, 2006	6.137	6.253	6.137	6.253	1,668,499	+0.09(+1.42%)
Sep 26, 2006	6.227	6.228	6.137	6.166	386,841	-0.05(-0.85%)
Sep 25, 2006	6.198	6.313	6.196	6.219	778,025	+0.09(+1.52%)
Sep 22, 2006	6.066	6.139	6.023	6.126	263,538	+0.07(+1.22%)
Sep 21, 2006	6.091	6.105	6.052	6.052	182,783	-0.01(-0.15%)
Sep 20, 2006	6.219	6.304	6.010	6.061	675,561	+0.06(+1.02%)
Sep 19, 2006	5.952	6.047	5.932	6.000	593,070	+0.04(+0.62%)
Sep 18, 2006	5.960	5.968	5.896	5.963	356,884	+0.01(+0.21%)
Sep 15, 2006	5.960	5.960	5.873	5.950	412,891	+0.01(+0.14%)
Sep 14, 2006	6.010	6.043	5.939	5.942	329,531	-0.05(-0.86%)
Sep 13, 2006	5.984	6.023	5.967	5.994	919,997	-0.01(-0.23%)
Sep 12, 2006	5.984	6.039	5.964	6.008	1,069,784	+0.03(+0.56%)
Sep 11, 2006	5.850	5.977	5.850	5.975	669,049	+0.13(+2.29%)
Sep 08, 2006	5.843	5.866	5.812	5.841	391,617	-0.01(-0.22%)
Sep 07, 2006	5.840	5.865	5.792	5.854	251,381	-0.04(-0.61%)
Sep 06, 2006	5.942	5.942	5.816	5.889	577,440	-0.05(-0.91%)
Sep 05, 2006	5.999	6.025	5.924	5.944	716,373	-0.10(-1.71%)

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.