Indicators

Rogers Communications (NY: RCI )

38.99 -0.58 (-1.47%)

Streaming Delayed Price Updated: 1:44 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	23.26	23.33	22.98	23.15	751,010	-0.26(-1.09%)
May 28, 2015	23.31	23.47	23.17	23.41	446,304	+0.01(+0.06%)
May 27, 2015	23.58	23.58	23.23	23.40	500,573	-0.19(-0.80%)
May 26, 2015	23.73	23.76	23.46	23.58	395,559	-0.28(-1.16%)
May 22, 2015	23.92	23.86	23.86	23.86	373,551	-0.10(-0.42%)
May 21, 2015	23.55	24.04	23.55	23.96	479,869	+0.33(+1.40%)
May 20, 2015	23.54	23.81	23.51	23.63	600,685	+0.15(+0.63%)
May 19, 2015	23.77	23.86	23.42	23.48	505,195	-0.42(-1.75%)
May 18, 2015	24.01	24.01	23.73	23.90	590,930	-0.18(-0.76%)
May 15, 2015	23.96	24.16	23.87	24.08	551,769	+0.04(+0.17%)
May 14, 2015	24.04	24.10	23.82	24.04	598,214	+0.10(+0.42%)
May 13, 2015	24.11	24.14	23.85	23.94	543,369	-0.10(-0.42%)
May 12, 2015	24.20	24.30	23.94	24.04	668,418	-0.17(-0.70%)
May 11, 2015	24.27	24.39	24.16	24.21	694,893	-0.03(-0.11%)
May 08, 2015	24.54	24.54	24.10	24.24	756,818	-0.18(-0.72%)
May 07, 2015	24.66	24.66	24.32	24.41	935,716	-0.21(-0.85%)
May 06, 2015	23.75	24.70	23.75	24.62	1,837,607	+1.09(+4.64%)
May 05, 2015	24.02	24.03	23.48	23.53	720,334	-0.47(-1.94%)
May 04, 2015	23.93	24.18	23.93	24.00	554,427	+0.13(+0.57%)

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.