Indicators

Rogers Communications (TSX: RCI-B )

52.57 +0.03 (+0.06%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2010	36.20	36.20	35.32	36.08	426,162	+0.30(+0.84%)
May 28, 2010	35.70	36.23	35.52	35.78	904,416	-0.06(-0.17%)
May 27, 2010	35.40	36.28	35.40	35.84	2,478,952	+0.59(+1.67%)
May 26, 2010	36.00	36.48	35.17	35.25	3,240,296	-0.79(-2.19%)
May 25, 2010	34.70	36.05	34.61	36.04	2,629,593	+0.04(+0.11%)
May 21, 2010	35.01	36.03	34.49	36.00	1,830,106	+0.51(+1.44%)
May 20, 2010	36.19	36.26	35.36	35.49	2,592,179	-1.06(-2.90%)
May 19, 2010	36.58	36.95	36.27	36.55	1,970,798	+0.08(+0.22%)
May 18, 2010	36.77	37.29	36.37	36.47	1,480,211	-0.08(-0.22%)
May 17, 2010	36.77	37.10	36.14	36.55	1,673,793	-0.15(-0.41%)
May 14, 2010	36.85	36.90	36.38	36.70	1,819,905	-0.23(-0.62%)
May 13, 2010	36.21	36.95	36.15	36.93	1,711,135	+0.72(+1.99%)
May 12, 2010	35.99	36.31	35.74	36.21	2,377,974	+0.17(+0.47%)
May 11, 2010	36.00	36.36	36.04	36.04	2,750,716	+0.16(+0.45%)
May 10, 2010	36.50	35.93	35.53	35.88	1,701,874	-0.10(-0.28%)
May 07, 2010	36.25	36.39	35.42	35.98	2,552,290	-0.27(-0.74%)
May 06, 2010	35.50	36.46	34.60	36.25	2,137,518	+0.17(+0.47%)
May 05, 2010	36.20	36.40	36.00	36.08	1,720,407	-0.66(-1.80%)
May 04, 2010	36.70	36.81	36.30	36.74	1,365,665	-0.10(-0.27%)

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.