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 29, 2022	51.31	51.43	49.64	49.81	377,410	-1.63(-3.16%)
Apr 28, 2022	51.51	51.71	51.20	51.44	447,811	+0.05(+0.09%)
Apr 27, 2022	51.79	51.88	51.20	51.40	483,696	-0.23(-0.44%)
Apr 26, 2022	52.59	52.70	51.63	51.63	274,860	-1.08(-2.05%)
Apr 25, 2022	52.83	52.96	51.89	52.70	332,384	-0.22(-0.41%)
Apr 22, 2022	53.84	53.84	52.42	52.92	329,659	-1.43(-2.63%)
Apr 21, 2022	55.81	55.93	54.30	54.35	390,158	-1.34(-2.41%)
Apr 20, 2022	54.88	59.04	54.85	55.70	843,016	+2.20(+4.12%)
Apr 19, 2022	53.39	53.73	53.30	53.49	297,323	-0.16(-0.31%)
Apr 18, 2022	54.13	54.56	53.58	53.66	256,948	-0.52(-0.96%)
Apr 14, 2022	53.88	54.47	53.72	54.18	318,240	+0.39(+0.73%)
Apr 13, 2022	53.56	54.06	52.75	53.78	453,181	+0.37(+0.68%)
Apr 12, 2022	53.79	54.04	53.39	53.42	227,230	-0.15(-0.27%)
Apr 11, 2022	53.67	53.81	53.07	53.56	379,662	+0.06(+0.12%)
Apr 08, 2022	53.47	53.84	53.13	53.50	279,193	+0.33(+0.62%)
Apr 07, 2022	52.81	53.39	52.39	53.17	338,808	+0.48(+0.92%)
Apr 06, 2022	52.31	53.07	52.31	52.69	331,207	+0.38(+0.72%)
Apr 05, 2022	51.84	52.89	51.84	52.31	328,348	+0.29(+0.56%)
Apr 04, 2022	52.25	52.37	51.86	52.02	290,225	-0.24(-0.46%)

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.