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 (%)
Apr 28, 2006	4.904	4.972	4.861	4.885	825,979	-0.01(-0.16%)
Apr 27, 2006	4.910	4.988	4.849	4.893	772,073	+0.00(+0.00%)
Apr 26, 2006	4.780	4.941	4.773	4.893	1,880,624	+0.17(+3.63%)
Apr 25, 2006	4.668	4.746	4.532	4.721	1,488,067	+0.09(+2.04%)
Apr 24, 2006	4.538	4.679	4.532	4.627	904,230	+0.11(+2.50%)
Apr 21, 2006	4.458	4.522	4.458	4.514	357,344	+0.07(+1.63%)
Apr 20, 2006	4.528	4.528	4.428	4.442	289,092	-0.08(-1.71%)
Apr 19, 2006	4.486	4.566	4.469	4.519	779,463	+0.04(+0.80%)
Apr 18, 2006	4.450	4.503	4.418	4.483	2,373,169	+0.04(+0.88%)
Apr 17, 2006	4.445	4.495	4.417	4.444	646,437	+0.03(+0.62%)
Apr 13, 2006	4.377	4.425	4.253	4.417	730,339	+0.04(+0.89%)
Apr 12, 2006	4.489	4.509	4.334	4.377	1,031,170	-0.14(-3.01%)
Apr 11, 2006	4.579	4.589	4.506	4.513	412,554	-0.07(-1.43%)
Apr 10, 2006	4.563	4.595	4.550	4.579	366,908	+0.02(+0.45%)
Apr 07, 2006	4.636	4.658	4.543	4.558	1,211,581	-0.03(-0.55%)
Apr 06, 2006	4.450	4.625	4.436	4.583	881,189	+0.13(+2.95%)
Apr 05, 2006	4.327	4.474	4.325	4.452	1,732,383	+0.13(+3.12%)
Apr 04, 2006	4.261	4.349	4.252	4.318	3,027,431	+0.08(+1.90%)

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.