Skip to main content

Rogers Communications (NY: RCI )

38.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 30.79 30.87 30.56 30.56 246,872 -0.14(-0.45%)
Sep 29, 2016 30.88 31.02 30.58 30.70 215,033 -0.14(-0.44%)
Sep 28, 2016 30.72 30.84 30.34 30.83 228,779 +0.24(+0.78%)
Sep 27, 2016 30.20 30.71 30.18 30.59 310,357 +0.26(+0.86%)
Sep 26, 2016 30.36 30.52 30.33 30.34 217,922 -0.11(-0.36%)
Sep 23, 2016 30.73 30.82 30.43 30.44 241,243 -0.45(-1.47%)
Sep 22, 2016 30.96 31.05 30.82 30.90 231,649 +0.24(+0.80%)
Sep 21, 2016 30.58 30.69 30.15 30.65 314,836 +0.27(+0.88%)
Sep 20, 2016 30.26 30.63 30.26 30.39 382,875 +0.16(+0.52%)
Sep 19, 2016 30.12 30.42 30.03 30.23 257,236 +0.31(+1.04%)
Sep 16, 2016 30.41 30.41 29.82 29.92 559,005 -0.71(-2.31%)
Sep 15, 2016 29.80 30.70 29.80 30.62 398,643 +0.77(+2.58%)
Sep 14, 2016 29.75 29.97 29.66 29.85 219,538 -0.02(-0.07%)
Sep 13, 2016 29.92 29.97 29.64 29.87 336,170 -0.37(-1.21%)
Sep 12, 2016 30.03 30.33 29.87 30.24 345,720 +0.01(+0.02%)
Sep 09, 2016 30.46 30.49 30.15 30.23 279,363 -0.55(-1.80%)
Sep 08, 2016 30.96 31.06 30.72 30.79 309,378 -0.28(-0.90%)
Sep 07, 2016 31.67 31.71 31.03 31.07 317,831 -0.56(-1.78%)
Sep 06, 2016 31.57 31.67 31.26 31.63 350,085 +0.21(+0.68%)
Sep 02, 2016 31.16 31.42 31.42 31.42 517,130 +0.51(+1.66%)
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.