Indicators

Rogers Communications (NY: RCI )

39.87 -0.02 (-0.05%)

Official Closing 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 28, 2017	34.28	34.38	34.12	34.22	306,574	-0.13(-0.37%)
Apr 27, 2017	34.54	34.57	34.17	34.35	338,505	-0.10(-0.28%)
Apr 26, 2017	34.17	34.50	34.05	34.45	394,229	+0.18(+0.52%)
Apr 25, 2017	34.42	34.42	33.95	34.27	832,545	-0.28(-0.82%)
Apr 24, 2017	34.51	34.63	34.38	34.55	377,501	+0.24(+0.70%)
Apr 21, 2017	34.50	34.50	34.23	34.31	535,994	-0.28(-0.82%)
Apr 20, 2017	34.63	34.73	34.46	34.60	542,571	+0.07(+0.19%)
Apr 19, 2017	34.71	35.39	34.31	34.53	761,587	+0.28(+0.81%)
Apr 18, 2017	34.07	34.58	33.95	34.25	617,821	+0.07(+0.20%)
Apr 17, 2017	34.03	34.41	33.98	34.19	436,087	+0.36(+1.06%)
Apr 13, 2017	33.84	34.11	33.79	33.83	413,826	+0.06(+0.18%)
Apr 12, 2017	33.34	33.87	33.28	33.77	359,327	+0.44(+1.32%)
Apr 11, 2017	33.36	33.42	33.03	33.33	253,552	-0.09(-0.27%)
Apr 10, 2017	33.32	33.53	33.24	33.42	528,229	+0.19(+0.58%)
Apr 07, 2017	33.00	33.25	32.98	33.22	256,941	+0.22(+0.66%)
Apr 06, 2017	32.81	33.09	32.76	33.01	191,065	+0.30(+0.91%)
Apr 05, 2017	32.69	32.86	32.48	32.71	533,315	-0.41(-1.24%)
Apr 04, 2017	32.73	33.25	32.69	33.12	290,897	+0.19(+0.57%)

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.