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 29, 2017	38.79	38.99	38.53	38.77	395,878	-0.05(-0.12%)
Sep 28, 2017	38.64	38.98	38.53	38.82	343,693	+0.10(+0.25%)
Sep 27, 2017	38.77	39.08	38.70	38.72	440,940	+0.07(+0.18%)
Sep 26, 2017	38.82	38.83	38.30	38.65	360,936	-0.08(-0.19%)
Sep 25, 2017	38.82	38.96	38.71	38.73	587,217	-0.11(-0.29%)
Sep 22, 2017	39.52	39.58	38.80	38.84	443,449	-0.54(-1.38%)
Sep 21, 2017	39.31	39.55	39.19	39.38	272,441	-0.02(-0.06%)
Sep 20, 2017	39.57	39.97	39.15	39.40	361,936	-0.20(-0.49%)
Sep 19, 2017	39.03	39.79	39.03	39.60	562,017	+0.64(+1.64%)
Sep 18, 2017	38.94	39.00	38.65	38.96	411,816	+0.02(+0.06%)
Sep 15, 2017	38.92	39.01	38.77	38.94	429,451	+0.14(+0.35%)
Sep 14, 2017	39.01	39.07	38.45	38.80	486,273	-0.31(-0.79%)
Sep 13, 2017	39.72	39.77	39.03	39.11	435,063	-0.60(-1.50%)
Sep 12, 2017	39.59	39.91	39.56	39.71	524,503	+0.07(+0.19%)
Sep 11, 2017	39.71	39.71	39.41	39.63	408,483	+0.07(+0.19%)
Sep 08, 2017	39.27	39.59	39.06	39.56	470,934	+0.33(+0.84%)
Sep 07, 2017	39.21	39.44	39.04	39.23	321,628	+0.28(+0.71%)
Sep 06, 2017	38.68	39.21	38.51	38.95	356,249	+0.21(+0.54%)
Sep 05, 2017	38.86	39.06	38.60	38.74	309,254	-0.13(-0.33%)

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.