Indicators

Rogers Communications Inc (TSX: RCI-A )

57.00 +1.50 (+2.70%)

Streaming Delayed Price Updated: 3:31 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	46.60	47.74	46.40	47.67	11,475	+0.97(+2.08%)
Apr 27, 2007	45.50	46.70	45.50	46.70	5,540	-0.50(-1.06%)
Apr 26, 2007	47.25	47.25	47.20	47.20	825	+0.40(+0.85%)
Apr 25, 2007	46.81	47.25	46.80	46.80	1,621	-0.30(-0.64%)
Apr 24, 2007	47.00	47.10	47.00	47.10	1,060	-0.39(-0.82%)
Apr 23, 2007	46.20	47.49	46.20	47.49	875	+1.10(+2.37%)
Apr 20, 2007	46.43	46.43	46.39	46.39	450	+1.39(+3.09%)
Apr 19, 2007	45.00	45.00	45.00	45.00	200	-0.25(-0.55%)
Apr 18, 2007	45.98	46.40	45.25	45.25	2,201	-0.05(-0.11%)
Apr 17, 2007	44.50	45.99	44.50	45.30	14,471	+1.17(+2.65%)
Apr 16, 2007	43.97	45.32	43.97	44.13	3,419	+0.38(+0.87%)
Apr 13, 2007	43.75	43.75	43.31	43.75	2,068	+0.01(+0.02%)
Apr 12, 2007	43.25	43.74	43.25	43.74	855	+0.52(+1.20%)
Apr 11, 2007	43.21	43.25	43.21	43.22	699	+0.00(+0.00%)
Apr 10, 2007	43.00	45.00	43.00	43.22	3,763	+0.52(+1.22%)
Apr 09, 2007	43.48	44.43	42.52	42.70	4,933	-0.78(-1.79%)
Apr 05, 2007	43.21	43.48	42.51	43.48	1,177	+0.04(+0.09%)
Apr 04, 2007	43.43	43.44	42.50	43.44	575	-0.03(-0.07%)
Apr 03, 2007	42.60	43.47	42.60	43.47	70,094	+0.87(+2.04%)

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.