Indicators

Rogers Communications Inc (TSX: RCI-A )

57.01 -1.77 (-3.01%)

Streaming Delayed Price Updated: 11:46 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	32.49	32.49	31.50	31.90	2,728	+0.40(+1.27%)
Aug 28, 2009	31.53	31.53	31.50	31.50	857	-0.03(-0.10%)
Aug 27, 2009	31.68	31.68	31.50	31.53	932	-0.35(-1.10%)
Aug 26, 2009	31.84	31.97	31.84	31.88	1,135	+0.62(+1.98%)
Aug 25, 2009	31.75	31.75	31.26	31.26	660	-0.29(-0.92%)
Aug 24, 2009	31.75	31.84	31.50	31.55	980	-0.20(-0.63%)
Aug 21, 2009	31.45	31.75	31.45	31.75	460	-0.13(-0.41%)
Aug 20, 2009	31.80	31.88	31.80	31.88	997	+0.28(+0.89%)
Aug 19, 2009	32.10	32.10	31.44	31.60	1,415	-0.55(-1.71%)
Aug 18, 2009	32.15	32.15	32.15	32.15	338	-0.35(-1.08%)
Aug 17, 2009	32.30	32.50	31.99	32.50	4,380	-0.30(-0.91%)
Aug 14, 2009	32.45	32.80	31.80	32.80	4,295	+0.25(+0.77%)
Aug 13, 2009	31.90	32.69	31.90	32.55	1,513	+0.57(+1.78%)
Aug 12, 2009	31.70	32.00	31.70	31.98	1,375	+0.48(+1.52%)
Aug 11, 2009	31.35	31.50	31.35	31.50	2,433	+0.15(+0.48%)
Aug 10, 2009	31.15	31.35	31.00	31.35	1,502	+0.33(+1.06%)
Aug 07, 2009	31.00	31.02	31.00	31.02	300	-0.06(-0.19%)
Aug 06, 2009	31.20	31.24	30.94	31.08	1,989	-0.02(-0.06%)
Aug 05, 2009	31.60	31.60	31.10	31.10	1,134	-0.45(-1.43%)

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.