Indicators

Rogers Communications (NY: RCI )

40.40 +0.81 (+2.05%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	13.80	13.94	13.64	13.91	1,181,885	+0.28(+2.09%)
May 28, 2009	13.50	13.72	13.42	13.63	1,101,230	+0.25(+1.88%)
May 27, 2009	13.64	13.69	13.34	13.37	1,214,446	-0.22(-1.65%)
May 26, 2009	13.26	13.78	13.15	13.60	1,683,549	+0.52(+3.99%)
May 22, 2009	12.59	13.14	12.59	13.08	1,302,843	+0.62(+4.98%)
May 21, 2009	12.43	12.51	12.24	12.46	637,842	-0.06(-0.45%)
May 20, 2009	12.12	12.61	12.09	12.51	1,896,182	+0.66(+5.54%)
May 19, 2009	12.00	12.07	11.86	11.86	593,910	-0.22(-1.81%)
May 18, 2009	11.83	12.07	11.78	12.07	370,940	+0.39(+3.35%)
May 15, 2009	11.89	12.01	11.63	11.68	628,645	-0.18(-1.53%)
May 14, 2009	11.77	12.04	11.74	11.86	934,360	+0.22(+1.88%)
May 13, 2009	12.06	12.26	11.62	11.65	1,167,917	-0.69(-5.56%)
May 12, 2009	12.41	12.41	12.12	12.33	971,268	+0.07(+0.61%)
May 11, 2009	12.04	12.33	11.99	12.26	701,645	+0.11(+0.92%)
May 08, 2009	12.41	12.52	12.03	12.14	1,163,647	-0.06(-0.46%)
May 07, 2009	12.32	12.37	12.19	12.20	1,099,209	-0.09(-0.76%)
May 06, 2009	12.12	12.30	12.06	12.29	808,567	+0.21(+1.70%)
May 05, 2009	12.07	12.27	11.98	12.09	786,789	-0.13(-1.07%)
May 04, 2009	11.77	12.22	11.77	12.22	769,287	+0.47(+3.97%)

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.