Indicators

Rogers Communications (NY: RCI )

37.80 -0.38 (-1.00%)

Streaming Delayed Price Updated: 11:14 AM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	27.24	27.75	27.18	27.30	380,844	+0.16(+0.61%)
Nov 27, 2013	26.78	27.22	26.78	27.13	417,680	+0.38(+1.43%)
Nov 26, 2013	27.02	27.06	26.66	26.75	651,819	-0.27(-1.01%)
Nov 25, 2013	27.08	27.16	26.90	27.02	323,122	-0.04(-0.16%)
Nov 22, 2013	27.24	27.29	27.02	27.07	274,314	-0.14(-0.51%)
Nov 21, 2013	27.12	27.45	27.12	27.21	277,162	-0.03(-0.11%)
Nov 20, 2013	27.27	27.43	27.07	27.24	819,041	+0.03(+0.11%)
Nov 19, 2013	27.49	27.49	27.15	27.21	318,107	-0.29(-1.06%)
Nov 18, 2013	27.43	27.55	27.32	27.50	379,850	+0.19(+0.71%)
Nov 15, 2013	27.21	27.30	27.11	27.30	416,477	+0.07(+0.27%)
Nov 14, 2013	27.21	27.36	27.12	27.23	369,228	-0.04(-0.13%)
Nov 13, 2013	27.22	27.36	27.16	27.27	365,771	-0.01(-0.02%)
Nov 12, 2013	27.17	27.32	27.11	27.27	501,870	+0.10(+0.38%)
Nov 11, 2013	27.33	27.47	27.16	27.17	415,783	-0.19(-0.69%)
Nov 08, 2013	27.38	27.53	27.22	27.36	671,365	+0.00(+0.00%)
Nov 07, 2013	27.50	27.78	27.35	27.36	1,093,668	-0.16(-0.60%)
Nov 06, 2013	27.22	27.64	27.19	27.52	535,794	+0.23(+0.83%)
Nov 05, 2013	27.50	27.50	27.15	27.30	498,304	-0.30(-1.10%)
Nov 04, 2013	27.71	27.72	27.36	27.60	324,822	-0.03(-0.11%)

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.