Skip to main content

Rogers Communications (NY: RCI )

36.76 -0.27 (-0.73%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 30.75 30.83 30.52 30.52 247,191 -0.14(-0.45%)
Sep 29, 2016 30.84 30.98 30.54 30.66 215,311 -0.14(-0.44%)
Sep 28, 2016 30.68 30.80 30.30 30.79 229,074 +0.24(+0.78%)
Sep 27, 2016 30.16 30.67 30.14 30.55 310,757 +0.26(+0.85%)
Sep 26, 2016 30.32 30.48 30.29 30.30 218,203 -0.11(-0.36%)
Sep 23, 2016 30.69 30.78 30.39 30.40 241,554 -0.45(-1.47%)
Sep 22, 2016 30.92 31.01 30.78 30.86 231,948 +0.24(+0.80%)
Sep 21, 2016 30.54 30.65 30.11 30.61 315,243 +0.27(+0.88%)
Sep 20, 2016 30.22 30.59 30.22 30.35 383,369 +0.16(+0.52%)
Sep 19, 2016 30.08 30.38 29.99 30.19 257,568 +0.31(+1.04%)
Sep 16, 2016 30.37 30.38 29.79 29.88 559,726 -0.71(-2.31%)
Sep 15, 2016 29.76 30.66 29.76 30.58 399,157 +0.77(+2.58%)
Sep 14, 2016 29.71 29.93 29.62 29.81 219,821 -0.02(-0.07%)
Sep 13, 2016 29.88 29.93 29.61 29.84 336,604 -0.37(-1.21%)
Sep 12, 2016 29.99 30.29 29.84 30.20 346,166 +0.01(+0.02%)
Sep 09, 2016 30.43 30.45 30.11 30.20 279,724 -0.55(-1.80%)
Sep 08, 2016 30.92 31.02 30.68 30.75 309,777 -0.28(-0.90%)
Sep 07, 2016 31.63 31.67 30.99 31.03 318,241 -0.56(-1.78%)
Sep 06, 2016 31.53 31.63 31.22 31.59 350,536 +0.21(+0.68%)
Sep 02, 2016 31.12 31.38 31.38 31.38 517,797 +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.