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 (%)
Mar 28, 2024	41.13	41.12	41.11	41.00	887,186	-0.20(-0.49%)
Mar 27, 2024	41.02	41.46	40.91	41.20	727,432	+0.11(+0.27%)
Mar 26, 2024	41.16	41.23	40.90	41.09	334,394	+0.00(+0.00%)
Mar 25, 2024	41.44	41.44	41.00	41.09	325,755	-0.21(-0.51%)
Mar 22, 2024	42.33	42.33	41.05	41.30	711,750	-0.77(-1.83%)
Mar 21, 2024	42.92	42.92	42.02	42.07	621,290	-0.86(-2.00%)
Mar 20, 2024	41.86	42.96	41.75	42.93	411,426	+0.98(+2.34%)
Mar 19, 2024	41.99	42.26	41.78	41.95	497,960	-0.26(-0.62%)
Mar 18, 2024	42.61	42.61	42.06	42.21	396,934	-0.37(-0.87%)
Mar 15, 2024	42.47	42.80	42.45	42.58	909,418	+0.00(+0.00%)
Mar 14, 2024	43.17	43.17	42.25	42.58	646,968	-0.81(-1.87%)
Mar 13, 2024	43.56	43.82	43.10	43.39	859,133	-0.26(-0.60%)
Mar 12, 2024	44.27	44.27	43.37	43.65	601,715	-0.65(-1.47%)
Mar 11, 2024	44.18	44.38	43.77	44.30	352,965	+0.11(+0.25%)
Mar 08, 2024	44.22	44.28	43.83	44.19	971,525	+0.27(+0.61%)
Mar 07, 2024	43.88	44.03	43.64	43.92	1,884,706	+0.27(+0.61%)
Mar 06, 2024	43.54	43.98	43.54	43.65	368,679	+0.34(+0.78%)
Mar 05, 2024	43.78	43.86	43.30	43.32	374,351	-0.58(-1.33%)
Mar 04, 2024	43.84	43.96	43.31	43.90	406,031	-0.13(-0.29%)

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.