Indicators

Rogers Communications (TSX: RCI-B )

55.07 +0.92 (+1.70%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	36.84	37.00	36.64	36.87	1,419,175	+0.12(+0.33%)
Apr 27, 2012	36.64	36.85	36.50	36.75	2,071,649	+0.21(+0.57%)
Apr 26, 2012	36.61	36.80	36.40	36.54	2,298,979	-0.27(-0.73%)
Apr 25, 2012	37.42	37.62	35.89	36.81	5,533,678	-2.21(-5.66%)
Apr 24, 2012	38.87	39.46	38.87	39.02	984,099	+0.02(+0.05%)
Apr 23, 2012	39.07	39.15	38.53	39.00	1,163,217	-0.35(-0.89%)
Apr 20, 2012	39.75	39.76	39.25	39.35	1,070,535	-0.32(-0.81%)
Apr 19, 2012	39.94	39.94	39.34	39.67	947,497	-0.09(-0.23%)
Apr 18, 2012	39.70	40.10	39.70	39.76	854,292	-0.13(-0.33%)
Apr 17, 2012	39.74	40.07	39.60	39.89	763,193	+0.28(+0.71%)
Apr 16, 2012	39.54	39.99	39.54	39.61	852,291	+0.04(+0.10%)
Apr 13, 2012	39.95	39.95	39.28	39.57	1,444,105	-0.34(-0.85%)
Apr 12, 2012	39.80	40.22	39.59	39.91	879,914	+0.21(+0.53%)
Apr 11, 2012	38.82	39.88	38.82	39.70	1,315,960	+0.88(+2.27%)
Apr 10, 2012	39.05	39.19	38.68	38.82	1,280,688	-0.37(-0.94%)
Apr 09, 2012	39.26	39.28	39.06	39.19	379,977	-0.25(-0.63%)
Apr 05, 2012	39.71	39.98	39.26	39.44	835,196	-0.49(-1.23%)
Apr 04, 2012	39.33	40.06	39.33	39.93	794,107	+0.28(+0.71%)
Apr 03, 2012	40.00	40.13	39.44	39.65	753,266	-0.41(-1.02%)

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.