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 (%)
May 31, 2010	36.31	36.31	36.31	36.31	800	+0.34(+0.95%)
May 28, 2010	36.01	36.54	35.97	35.97	2,309	-0.13(-0.36%)
May 27, 2010	35.55	36.59	35.55	36.10	760	-0.18(-0.50%)
May 26, 2010	36.32	36.92	36.28	36.28	1,700	-0.04(-0.11%)
May 25, 2010	35.39	36.32	35.32	36.32	1,833	+0.21(+0.58%)
May 21, 2010	35.55	36.11	34.71	36.11	2,878	+0.30(+0.84%)
May 20, 2010	36.55	36.55	35.81	35.81	1,320	-1.19(-3.22%)
May 19, 2010	36.82	37.00	36.80	37.00	1,237	-0.45(-1.20%)
May 18, 2010	36.95	37.98	36.95	37.45	3,423	+0.45(+1.22%)
May 17, 2010	37.11	37.11	36.53	37.00	1,388	-0.22(-0.59%)
May 14, 2010	37.00	37.22	36.90	37.22	778	+0.33(+0.89%)
May 13, 2010	36.35	37.00	36.35	36.89	3,766	+0.34(+0.93%)
May 12, 2010	36.19	36.55	35.99	36.55	998	-0.15(-0.41%)
May 11, 2010	36.25	36.79	36.39	36.70	5,908	+0.29(+0.80%)
May 10, 2010	36.65	36.41	36.27	36.41	3,020	+0.15(+0.41%)
May 07, 2010	36.20	36.44	35.85	36.26	3,734	+0.47(+1.31%)
May 06, 2010	36.44	37.01	35.63	35.79	3,281	-1.12(-3.03%)
May 05, 2010	37.05	36.91	36.49	36.91	3,972	-0.21(-0.57%)
May 04, 2010	37.48	37.48	36.90	37.12	2,277	-0.38(-1.01%)

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.