Indicators

Rogers Communications Inc (TSX: RCI-A )

58.52 -0.48 (-0.81%)

Streaming Delayed Price Updated: 3:26 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	36.00	36.91	36.00	36.91	1,025	+0.90(+2.50%)
Jul 29, 2010	36.20	36.20	36.01	36.01	455	-0.19(-0.52%)
Jul 28, 2010	37.31	37.31	36.17	36.20	1,706	-1.25(-3.34%)
Jul 27, 2010	38.21	38.75	37.45	37.45	1,885	-1.30(-3.35%)
Jul 26, 2010	38.50	38.75	38.50	38.75	344	+1.00(+2.65%)
Jul 23, 2010	37.64	37.75	37.11	37.75	1,615	+0.50(+1.34%)
Jul 22, 2010	37.75	38.00	37.25	37.25	3,714	+0.13(+0.35%)
Jul 21, 2010	37.62	37.75	37.12	37.12	2,075	-0.01(-0.03%)
Jul 20, 2010	37.61	37.63	37.13	37.13	2,460	-0.37(-0.99%)
Jul 19, 2010	36.95	37.50	36.95	37.50	1,291	+0.34(+0.91%)
Jul 16, 2010	37.16	37.16	37.16	37.16	301	-0.13(-0.35%)
Jul 15, 2010	37.00	37.29	36.70	37.29	864	+0.29(+0.78%)
Jul 14, 2010	37.00	37.01	37.00	37.00	500	+0.73(+2.01%)
Jul 13, 2010	35.68	36.44	35.68	36.27	50,250	+0.45(+1.26%)
Jul 12, 2010	35.82	35.82	35.82	35.82	1,070	+0.09(+0.25%)
Jul 09, 2010	36.23	36.34	35.66	35.73	1,410	-0.07(-0.20%)
Jul 08, 2010	35.68	35.80	35.68	35.80	928	+0.35(+0.99%)
Jul 07, 2010	34.97	35.50	34.97	35.45	50,635	+0.25(+0.71%)
Jul 06, 2010	35.72	35.72	35.20	35.20	3,961	-0.24(-0.68%)

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.