Indicators

Rogers Communications Inc (TSX: RCI-A )

58.31 -0.59 (-1.00%)

Streaming Delayed Price Updated: 1:19 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	30.75	31.00	29.82	31.00	3,021	+1.18(+3.96%)
Mar 30, 2009	30.97	31.65	29.82	29.82	652	-2.64(-8.13%)
Mar 26, 2009	32.46	32.46	32.46	32.46	205	-0.25(-0.76%)
Mar 24, 2009	33.01	33.16	31.55	32.71	30	+0.30(+0.93%)
Mar 23, 2009	32.61	32.61	32.41	32.41	1,492	-0.20(-0.61%)
Mar 20, 2009	32.84	32.84	32.15	32.61	1,450	+0.66(+2.07%)
Mar 19, 2009	32.20	32.25	31.95	31.95	1,620	-0.30(-0.93%)
Mar 18, 2009	31.92	32.25	31.92	32.25	230	+0.52(+1.64%)
Mar 17, 2009	31.50	31.84	31.00	31.73	2,451	-0.02(-0.06%)
Mar 16, 2009	32.48	32.48	30.51	31.75	2,932	+1.24(+4.06%)
Mar 13, 2009	30.51	30.51	30.51	30.51	135	+0.76(+2.55%)
Mar 12, 2009	29.75	29.75	29.75	29.75	100	+0.15(+0.51%)
Mar 11, 2009	30.00	30.00	29.60	29.60	1,100	-0.20(-0.67%)
Mar 10, 2009	28.62	29.80	28.62	29.80	529	+1.80(+6.43%)
Mar 09, 2009	28.00	28.00	27.72	28.00	1,060	-0.35(-1.23%)
Mar 06, 2009	28.15	28.45	28.10	28.35	3,457	-0.30(-1.05%)
Mar 05, 2009	28.77	29.01	28.00	28.65	2,405	-0.85(-2.88%)
Mar 04, 2009	29.00	29.69	29.00	29.50	825	-0.75(-2.48%)

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.