Indicators

Rogers Communications Inc (TSX: RCI-A )

58.52 -0.48 (-0.81%)

Streaming Delayed Price Updated: 10:17 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	34.25	34.25	33.90	33.90	576	-0.35(-1.02%)
May 28, 2009	34.00	34.25	33.70	34.25	1,300	+0.40(+1.18%)
May 27, 2009	34.66	34.66	33.51	33.85	2,604	-0.92(-2.65%)
May 26, 2009	34.74	34.77	34.74	34.77	1,001	+1.15(+3.42%)
May 25, 2009	33.00	34.30	33.00	33.62	2,377	+0.87(+2.66%)
May 22, 2009	32.40	33.00	32.40	32.75	1,608	+0.36(+1.11%)
May 21, 2009	32.50	32.50	31.60	32.39	637	+0.39(+1.22%)
May 20, 2009	31.60	32.40	31.60	32.00	3,713	+0.80(+2.56%)
May 19, 2009	31.53	31.53	31.20	31.20	1,154	-0.21(-0.67%)
May 15, 2009	31.83	31.83	31.41	31.41	600	-0.19(-0.60%)
May 14, 2009	31.29	32.17	31.29	31.60	2,650	+0.20(+0.64%)
May 13, 2009	32.50	32.50	31.40	31.40	2,868	-1.42(-4.33%)
May 12, 2009	32.31	33.00	32.30	32.82	1,280	+0.82(+2.56%)
May 11, 2009	32.10	32.29	31.54	32.00	2,167	+0.00(+0.00%)
May 08, 2009	32.90	32.90	32.00	32.00	2,033	-0.75(-2.29%)
May 07, 2009	32.75	32.75	32.75	32.75	188	+0.15(+0.46%)
May 06, 2009	32.30	32.71	32.00	32.60	6,719	+0.30(+0.93%)
May 05, 2009	32.23	32.30	32.23	32.30	601	+0.27(+0.84%)
May 04, 2009	31.20	32.32	31.20	32.03	4,311	+0.63(+2.01%)

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.