Indicators

Rogers Communications (NY: RCI )

40.36 +0.50 (+1.25%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	36.55	36.73	36.11	36.67	514,863	+0.10(+0.26%)
May 28, 2020	36.82	36.85	36.25	36.57	2,473,080	-0.01(-0.02%)
May 27, 2020	36.19	36.67	36.10	36.58	1,032,522	+0.74(+2.05%)
May 26, 2020	35.08	36.15	35.01	35.85	1,758,283	+1.51(+4.38%)
May 22, 2020	34.58	34.68	34.05	34.34	365,295	-0.32(-0.91%)
May 21, 2020	35.28	35.36	34.60	34.66	497,845	-0.62(-1.76%)
May 20, 2020	35.30	35.48	34.87	35.28	482,613	+0.45(+1.28%)
May 19, 2020	34.97	35.47	34.78	34.83	626,728	-0.16(-0.45%)
May 18, 2020	34.84	35.44	34.69	34.99	189,183	+0.78(+2.28%)
May 15, 2020	34.58	34.70	33.87	34.21	500,581	-0.40(-1.16%)
May 14, 2020	34.38	34.82	33.54	34.61	588,555	-0.03(-0.10%)
May 13, 2020	35.31	35.76	34.46	34.65	628,958	-0.74(-2.08%)
May 12, 2020	36.43	36.50	35.38	35.38	322,979	-0.83(-2.30%)
May 11, 2020	35.49	36.30	35.23	36.22	367,102	+0.39(+1.10%)
May 08, 2020	35.90	35.99	35.60	35.82	371,008	+0.39(+1.11%)
May 07, 2020	35.71	35.85	35.32	35.43	860,887	-0.01(-0.02%)
May 06, 2020	35.73	35.84	35.37	35.44	733,949	-0.23(-0.64%)
May 05, 2020	35.81	36.17	35.59	35.66	795,830	+0.18(+0.52%)
May 04, 2020	35.96	36.19	35.19	35.48	923,703	-0.57(-1.58%)

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.