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 (%)
Sep 30, 2010	18.26	18.31	17.82	18.03	882,941	-0.11(-0.61%)
Sep 29, 2010	18.13	18.23	18.01	18.14	481,095	-0.02(-0.11%)
Sep 28, 2010	18.15	18.21	17.84	18.16	719,022	-0.01(-0.05%)
Sep 27, 2010	18.38	18.46	18.15	18.16	635,535	-0.18(-0.97%)
Sep 24, 2010	18.28	18.38	18.23	18.34	738,519	+0.28(+1.57%)
Sep 23, 2010	17.99	18.22	17.85	18.06	883,026	-0.03(-0.19%)
Sep 22, 2010	18.22	18.40	17.99	18.09	650,417	-0.12(-0.66%)
Sep 21, 2010	18.19	18.39	18.15	18.21	941,778	+0.01(+0.05%)
Sep 20, 2010	17.97	18.38	17.89	18.20	674,869	+0.25(+1.37%)
Sep 17, 2010	17.96	18.29	17.87	17.96	1,008,926	+0.45(+2.59%)
Sep 15, 2010	17.51	17.66	17.40	17.50	554,522	+0.00(+0.00%)
Sep 14, 2010	17.67	17.88	17.50	17.50	697,621	-0.10(-0.55%)
Sep 13, 2010	17.42	17.73	17.26	17.60	955,189	+0.32(+1.87%)
Sep 10, 2010	17.19	17.36	17.16	17.28	495,284	+0.03(+0.20%)
Sep 09, 2010	17.54	17.54	17.15	17.24	404,211	-0.09(-0.53%)
Sep 08, 2010	17.32	17.48	17.29	17.34	539,722	+0.08(+0.47%)
Sep 07, 2010	17.43	17.43	17.17	17.25	485,207	-0.12(-0.66%)
Sep 03, 2010	17.27	17.44	17.14	17.37	582,270	+0.34(+2.02%)
Sep 02, 2010	16.95	17.08	16.88	17.03	337	+0.19(+1.11%)

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.