Indicators

Rogers Communications (NY: RCI )

40.40 +0.81 (+2.05%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	25.14	25.32	24.94	25.13	451,960	-0.18(-0.72%)
Oct 26, 2012	24.99	25.31	25.31	25.31	884,675	+0.29(+1.14%)
Oct 25, 2012	24.62	25.14	24.54	25.02	1,008,252	+0.61(+2.51%)
Oct 24, 2012	24.27	25.09	24.23	24.41	1,768,321	+0.76(+3.19%)
Oct 23, 2012	23.51	23.79	23.30	23.66	467,911	+0.00(+0.00%)
Oct 19, 2012	23.66	23.79	23.54	23.66	188,585	-0.21(-0.86%)
Oct 18, 2012	23.92	24.01	23.69	23.86	201,718	-0.12(-0.50%)
Oct 17, 2012	23.91	24.04	23.84	23.98	278,650	+0.14(+0.60%)
Oct 16, 2012	23.69	23.96	23.67	23.84	275,191	+0.13(+0.53%)
Oct 15, 2012	23.65	23.78	23.63	23.71	161,786	+0.06(+0.27%)
Oct 12, 2012	23.73	23.83	23.59	23.65	192,873	-0.12(-0.51%)
Oct 11, 2012	23.80	23.94	23.60	23.77	246,482	+0.09(+0.36%)
Oct 10, 2012	23.75	23.95	23.65	23.68	215,730	-0.05(-0.19%)
Oct 09, 2012	23.71	23.84	23.68	23.73	393,442	+0.07(+0.31%)
Oct 08, 2012	23.76	23.79	23.60	23.66	83,679	-0.19(-0.82%)
Oct 05, 2012	23.84	24.00	23.72	23.85	266,843	+0.22(+0.92%)
Oct 04, 2012	23.51	23.69	23.39	23.63	574,387	+0.28(+1.20%)
Oct 03, 2012	23.12	23.42	23.12	23.35	354,962	+0.17(+0.74%)
Oct 02, 2012	23.07	23.27	23.00	23.18	240,447	+0.19(+0.82%)

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.