Indicators

Rogers Communications (NY: RCI )

40.24 +0.16 (+0.40%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	24.55	24.62	24.37	24.52	450,611	-0.08(-0.32%)
Apr 27, 2012	24.54	24.67	24.46	24.60	625,428	+0.21(+0.86%)
Apr 26, 2012	24.48	24.58	24.31	24.39	741,893	-0.20(-0.83%)
Apr 25, 2012	24.98	25.13	23.95	24.60	2,345,759	-1.33(-5.12%)
Apr 24, 2012	25.87	26.25	25.66	25.92	568,296	+0.07(+0.25%)
Apr 23, 2012	25.73	25.90	25.41	25.86	609,229	-0.20(-0.76%)
Apr 20, 2012	26.31	26.34	26.00	26.05	561,469	-0.11(-0.40%)
Apr 19, 2012	26.36	26.42	25.96	26.16	685,379	-0.18(-0.70%)
Apr 18, 2012	26.35	26.63	26.30	26.34	562,803	-0.11(-0.42%)
Apr 17, 2012	26.34	26.66	26.26	26.46	578,825	+0.42(+1.62%)
Apr 16, 2012	26.05	26.32	25.97	26.04	495,518	-0.01(-0.03%)
Apr 13, 2012	26.32	26.36	25.84	26.04	612,878	-0.32(-1.22%)
Apr 12, 2012	26.06	26.50	26.05	26.36	537,993	+0.41(+1.57%)
Apr 11, 2012	25.48	26.09	25.45	25.96	587,568	+0.53(+2.09%)
Apr 10, 2012	25.68	25.72	25.32	25.42	562,244	-0.39(-1.53%)
Apr 09, 2012	25.79	25.90	25.69	25.82	365,851	-0.26(-1.01%)
Apr 05, 2012	26.28	26.46	25.99	26.08	502,617	-0.23(-0.87%)
Apr 04, 2012	25.98	26.43	25.96	26.31	579,598	+0.01(+0.05%)
Apr 03, 2012	26.53	26.62	26.11	26.30	626,089	-0.26(-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.