Indicators

Rogers Communications (NY: RCI )

38.18 UNCHANGED

Streaming Delayed 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 (%)
Sep 30, 2013	26.29	26.46	26.20	26.22	743,635	-0.21(-0.78%)
Sep 27, 2013	26.68	26.77	26.30	26.43	479,963	-0.25(-0.94%)
Sep 26, 2013	26.53	26.71	26.40	26.68	466,416	+0.13(+0.51%)
Sep 25, 2013	26.67	26.67	26.37	26.55	734,402	-0.10(-0.37%)
Sep 24, 2013	26.95	27.08	26.62	26.64	772,690	-0.25(-0.93%)
Sep 23, 2013	26.89	27.05	26.77	26.89	1,346,546	+0.37(+1.38%)
Sep 20, 2013	26.53	27.03	26.28	26.53	1,230,374	+0.26(+1.00%)
Sep 19, 2013	26.28	26.49	26.16	26.27	1,244,899	+0.16(+0.61%)
Sep 18, 2013	25.49	26.13	25.43	26.11	861,773	+0.62(+2.42%)
Sep 17, 2013	25.70	25.77	25.35	25.49	947,680	-0.18(-0.69%)
Sep 16, 2013	25.80	25.73	25.52	25.67	1,030,725	+0.15(+0.60%)
Sep 13, 2013	25.42	25.68	25.36	25.52	614,917	+0.15(+0.60%)
Sep 12, 2013	25.78	25.79	24.86	25.36	2,375,732	-0.33(-1.28%)
Sep 11, 2013	25.71	25.74	25.55	25.69	1,018,749	+0.28(+1.11%)
Sep 10, 2013	25.21	25.43	25.06	25.41	1,106,137	+0.32(+1.29%)
Sep 09, 2013	24.91	25.10	24.83	25.09	730,091	+0.39(+1.57%)
Sep 06, 2013	24.97	25.20	24.68	24.70	891,538	-0.07(-0.29%)
Sep 05, 2013	25.04	25.04	24.51	24.77	1,124,775	-0.23(-0.93%)
Sep 04, 2013	25.33	25.33	24.91	25.00	1,154,839	-0.29(-1.16%)

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.