Indicators

Rogers Communications (NY: RCI )

37.76 -0.05 (-0.13%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	20.23	20.28	20.08	20.21	546,882	-0.06(-0.32%)
Apr 27, 2012	20.22	20.33	20.16	20.27	759,049	+0.17(+0.86%)
Apr 26, 2012	20.17	20.26	20.03	20.10	900,396	-0.17(-0.83%)
Apr 25, 2012	20.59	20.70	19.74	20.27	2,846,923	-1.09(-5.12%)
Apr 24, 2012	21.32	21.63	21.14	21.36	689,711	+0.05(+0.25%)
Apr 23, 2012	21.20	21.34	20.94	21.31	739,389	-0.16(-0.76%)
Apr 20, 2012	21.68	21.71	21.42	21.47	681,425	-0.09(-0.40%)
Apr 19, 2012	21.72	21.77	21.39	21.55	831,808	-0.15(-0.70%)
Apr 18, 2012	21.71	21.94	21.67	21.71	683,044	-0.09(-0.42%)
Apr 17, 2012	21.71	21.97	21.64	21.80	702,489	+0.35(+1.61%)
Apr 16, 2012	21.46	21.69	21.40	21.45	601,384	-0.01(-0.03%)
Apr 13, 2012	21.69	21.72	21.30	21.46	743,817	-0.27(-1.22%)
Apr 12, 2012	21.47	21.84	21.46	21.72	652,933	+0.34(+1.57%)
Apr 11, 2012	21.00	21.50	20.97	21.39	713,101	+0.44(+2.09%)
Apr 10, 2012	21.16	21.19	20.87	20.95	682,366	-0.32(-1.53%)
Apr 09, 2012	21.25	21.34	21.17	21.27	444,014	-0.22(-1.01%)
Apr 05, 2012	21.65	21.80	21.41	21.49	610,000	-0.19(-0.87%)
Apr 04, 2012	21.40	21.78	21.39	21.68	703,428	+0.01(+0.05%)
Apr 03, 2012	21.86	21.93	21.52	21.67	759,851	-0.21(-0.96%)

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.