Indicators

Rogers Communications (NY: RCI )

39.14 -0.43 (-1.09%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	45.11	46.03	44.94	45.34	628,430	+0.26(+0.58%)
May 27, 2021	45.18	45.40	45.03	45.07	262,287	+0.04(+0.10%)
May 26, 2021	44.75	45.10	44.53	45.03	263,518	+0.27(+0.61%)
May 25, 2021	45.15	45.15	44.55	44.76	181,133	-0.07(-0.16%)
May 24, 2021	44.68	44.93	44.68	44.83	95,101	+0.09(+0.20%)
May 21, 2021	44.98	45.26	44.61	44.74	174,974	-0.18(-0.39%)
May 20, 2021	44.76	45.21	44.73	44.91	218,817	+0.30(+0.67%)
May 19, 2021	44.76	44.76	44.13	44.62	204,691	-0.13(-0.29%)
May 18, 2021	44.76	44.97	44.27	44.75	532,924	-0.02(-0.04%)
May 17, 2021	44.93	44.98	44.71	44.76	355,022	-0.11(-0.25%)
May 14, 2021	44.75	45.07	44.60	44.88	211,356	+0.42(+0.95%)
May 13, 2021	44.22	44.62	44.11	44.46	157,242	+0.34(+0.78%)
May 12, 2021	44.78	44.89	44.16	44.12	199,133	-0.61(-1.35%)
May 11, 2021	44.65	44.87	44.44	44.72	321,768	-0.32(-0.72%)
May 10, 2021	44.65	45.35	44.65	45.05	297,816	+0.49(+1.10%)
May 07, 2021	43.66	44.69	43.58	44.55	345,232	+0.75(+1.72%)
May 06, 2021	43.70	43.81	43.33	43.80	287,966	+0.26(+0.60%)
May 05, 2021	43.40	43.69	43.15	43.54	259,299	+0.40(+0.94%)
May 04, 2021	43.28	43.45	43.00	43.13	354,149	-0.31(-0.71%)

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.