Indicators

Rogers Communications Inc (TSX: RCI-A )

59.00 -0.85 (-1.42%)

Streaming Delayed Price Updated: 9:30 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	45.07	45.07	44.86	44.88	2,338	-0.21(-0.47%)
May 29, 2014	45.10	45.10	45.09	45.09	447	-1.10(-2.38%)
May 28, 2014	46.27	47.81	46.19	46.19	1,891	-1.78(-3.71%)
May 27, 2014	46.65	47.97	46.65	47.97	335	+0.71(+1.50%)
May 26, 2014	47.09	47.26	47.09	47.26	1,800	+0.42(+0.90%)
May 23, 2014	46.84	46.84	46.84	46.84	200	-0.16(-0.34%)
May 22, 2014	46.95	47.01	46.95	47.00	1,383	+0.10(+0.21%)
May 21, 2014	46.50	46.90	46.47	46.90	2,435	+0.28(+0.60%)
May 20, 2014	46.62	46.62	46.62	46.62	137	+0.02(+0.04%)
May 15, 2014	46.60	46.60	46.60	46.60	0	+0.26(+0.56%)
May 14, 2014	46.68	46.68	46.34	46.34	515	-0.32(-0.69%)
May 13, 2014	46.50	46.75	46.50	46.66	1,260	+0.17(+0.37%)
May 12, 2014	46.14	46.49	46.14	46.49	1,820	+0.34(+0.74%)
May 09, 2014	46.16	46.16	46.15	46.15	310	+0.00(+0.00%)
May 08, 2014	46.12	46.15	46.12	46.15	293	+0.50(+1.10%)
May 07, 2014	45.08	45.65	45.08	45.65	1,654	+0.16(+0.35%)
May 06, 2014	45.07	45.49	45.07	45.49	1,189	+0.45(+1.00%)
May 05, 2014	45.08	45.37	45.04	45.04	1,847	-0.46(-1.01%)
May 02, 2014	45.48	45.50	45.48	45.50	1,340	+0.38(+0.84%)

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.