Indicators

Rogers Communications Inc (TSX: RCI-A )

59.20 UNCHANGED

Streaming Delayed Price Updated: 1:06 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	39.24	39.24	39.20	39.20	2,844	-0.75(-1.88%)
Sep 29, 2010	39.84	40.00	39.47	39.95	1,803	+0.64(+1.63%)
Sep 28, 2010	39.65	40.13	39.12	39.31	1,597	-0.50(-1.26%)
Sep 27, 2010	39.75	39.81	39.75	39.81	200	-0.43(-1.07%)
Sep 24, 2010	39.88	40.24	39.80	40.24	1,590	+0.59(+1.49%)
Sep 23, 2010	39.55	40.00	39.40	39.65	1,500	-0.36(-0.90%)
Sep 22, 2010	40.05	40.05	40.01	40.01	2,010	+0.00(+0.00%)
Sep 21, 2010	40.49	40.50	39.48	40.01	3,767	-0.48(-1.19%)
Sep 20, 2010	39.91	40.49	39.91	40.49	427	+0.57(+1.43%)
Sep 17, 2010	39.77	40.45	39.76	39.92	6,550	+1.52(+3.96%)
Sep 15, 2010	38.65	38.81	38.40	38.40	7,215	-0.21(-0.54%)
Sep 14, 2010	38.62	39.12	38.61	38.61	9,994	+0.15(+0.39%)
Sep 13, 2010	38.40	38.47	38.40	38.46	1,220	+0.28(+0.73%)
Sep 10, 2010	37.30	38.18	37.30	38.18	675	+0.19(+0.50%)
Sep 09, 2010	37.78	38.14	37.78	37.99	3,510	-0.25(-0.65%)
Sep 08, 2010	38.56	38.57	38.24	38.24	460	-0.19(-0.49%)
Sep 07, 2010	38.43	38.43	38.43	38.43	1,100	-0.17(-0.44%)
Sep 03, 2010	38.98	38.99	38.60	38.60	18,370	+0.10(+0.26%)
Sep 02, 2010	38.00	38.50	38.00	38.50	20,501	+0.50(+1.32%)

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.