Indicators

Rogers Communications (NY: RCI )

38.18 -0.59 (-1.53%)

Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	29.64	29.92	29.38	29.88	435,051	+0.20(+0.67%)
Mar 27, 2013	29.55	29.68	29.24	29.68	553,710	+0.08(+0.26%)
Mar 26, 2013	29.11	29.78	29.01	29.60	681,812	+0.63(+2.18%)
Mar 25, 2013	28.85	29.06	28.75	28.97	1,231,972	+0.29(+1.02%)
Mar 22, 2013	28.51	28.80	28.24	28.68	566,381	+0.35(+1.24%)
Mar 21, 2013	29.06	29.40	28.25	28.32	1,178,173	-0.67(-2.32%)
Mar 20, 2013	28.74	29.28	28.74	29.00	651,569	+0.47(+1.66%)
Mar 19, 2013	28.58	28.68	28.39	28.52	721,491	-0.05(-0.18%)
Mar 18, 2013	28.61	28.69	28.45	28.58	513,081	-0.13(-0.45%)
Mar 15, 2013	28.76	28.83	28.58	28.70	556,391	-0.01(-0.02%)
Mar 14, 2013	28.22	28.78	28.19	28.71	667,007	+0.62(+2.21%)
Mar 13, 2013	28.41	28.56	28.03	28.09	500,368	-0.05(-0.17%)
Mar 12, 2013	28.12	28.20	27.96	28.14	620,091	+0.08(+0.29%)
Mar 11, 2013	27.67	28.21	27.59	28.06	655,730	+0.43(+1.56%)
Mar 08, 2013	27.59	27.79	27.41	27.63	529,214	+0.28(+1.01%)
Mar 07, 2013	27.84	27.89	27.21	27.35	489,848	-0.29(-1.06%)
Mar 06, 2013	27.86	27.92	27.50	27.64	584,672	-0.02(-0.08%)
Mar 05, 2013	27.59	27.88	27.58	27.67	518,176	+0.12(+0.42%)
Mar 04, 2013	27.51	27.62	27.29	27.55	329,982	+0.10(+0.38%)

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.