Indicators

Rogers Communications (NY: RCI )

38.70 +0.52 (+1.35%)

Streaming Delayed Price Updated: 12:25 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	22.73	22.86	22.55	22.82	432,366	-0.02(-0.07%)
Sep 27, 2012	22.71	22.98	22.52	22.83	258,792	+0.18(+0.80%)
Sep 26, 2012	22.62	22.86	22.61	22.65	293,192	-0.04(-0.17%)
Sep 25, 2012	22.83	22.83	22.59	22.69	495,394	-0.15(-0.64%)
Sep 24, 2012	22.77	22.97	22.67	22.84	297,673	-0.07(-0.32%)
Sep 21, 2012	22.92	23.03	22.77	22.91	627,860	+0.01(+0.02%)
Sep 20, 2012	22.79	22.94	22.77	22.91	200,709	-0.07(-0.30%)
Sep 19, 2012	23.04	23.12	22.82	22.97	555,499	-0.14(-0.61%)
Sep 18, 2012	23.26	23.32	22.92	23.12	418,840	-0.07(-0.32%)
Sep 17, 2012	23.43	23.48	23.11	23.19	455,018	-0.32(-1.35%)
Sep 14, 2012	23.80	23.80	23.43	23.51	321,993	-0.17(-0.74%)
Sep 13, 2012	23.56	23.82	23.56	23.68	571,659	+0.11(+0.46%)
Sep 12, 2012	23.42	23.87	23.39	23.57	687,771	+0.61(+2.66%)
Sep 11, 2012	23.01	23.18	22.94	22.96	384,537	+0.09(+0.39%)
Sep 10, 2012	22.86	23.01	22.74	22.87	320,574	+0.04(+0.17%)
Sep 07, 2012	22.80	22.91	22.69	22.84	510,709	+0.07(+0.29%)
Sep 06, 2012	22.44	22.83	22.44	22.77	570,837	+0.47(+2.09%)
Sep 05, 2012	22.28	22.38	21.83	22.30	480,414	-0.08(-0.37%)

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.