Indicators

Rogers Communications (NY: RCI )

39.87 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	17.96	17.99	17.73	17.78	706,203	+0.07(+0.37%)
Apr 27, 2007	18.16	18.16	17.50	17.72	781,630	-0.16(-0.91%)
Apr 26, 2007	17.81	18.04	17.81	17.88	890,318	-0.21(-1.16%)
Apr 25, 2007	18.27	18.37	17.99	18.09	844,396	+0.13(+0.70%)
Apr 24, 2007	17.76	18.31	17.66	17.96	1,413,479	+0.19(+1.05%)
Apr 23, 2007	17.44	17.95	17.36	17.78	878,945	+0.34(+1.98%)
Apr 20, 2007	17.24	17.50	17.24	17.43	748,691	+0.32(+1.85%)
Apr 19, 2007	17.15	17.25	17.05	17.12	713,928	-0.21(-1.24%)
Apr 18, 2007	17.48	17.64	17.28	17.33	690,109	-0.05(-0.27%)
Apr 17, 2007	17.01	17.55	16.97	17.38	1,452,105	+0.60(+3.55%)
Apr 16, 2007	16.56	16.79	16.54	16.78	474,879	+0.28(+1.72%)
Apr 13, 2007	16.54	16.54	16.36	16.50	254,070	-0.01(-0.08%)
Apr 12, 2007	16.23	16.55	16.00	16.51	723,799	+0.38(+2.34%)
Apr 11, 2007	16.31	16.32	16.08	16.13	422,305	-0.08(-0.49%)
Apr 10, 2007	16.18	16.30	16.11	16.21	614,575	+0.29(+1.81%)
Apr 09, 2007	15.94	16.08	15.88	15.92	444,408	+0.03(+0.21%)
Apr 05, 2007	15.83	15.95	15.66	15.89	465,866	+0.19(+1.19%)
Apr 04, 2007	15.66	15.84	15.61	15.70	306,429	+0.13(+0.84%)
Apr 03, 2007	15.37	15.74	15.37	15.57	392,263	+0.24(+1.55%)

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.