Indicators

Rogers Communications (TSX: RCI-B )

55.07 +0.92 (+1.70%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	37.40	37.90	37.32	37.33	810,962	-0.47(-1.24%)
May 20, 2011	37.20	37.83	37.20	37.80	1,093,276	+0.35(+0.93%)
May 19, 2011	36.75	37.54	36.70	37.45	1,839,077	+0.70(+1.90%)
May 18, 2011	36.25	36.81	36.00	36.75	960,229	+0.62(+1.72%)
May 17, 2011	35.63	36.33	35.63	36.13	1,213,295	+0.50(+1.40%)
May 16, 2011	35.89	35.89	35.59	35.63	758,058	-0.19(-0.53%)
May 13, 2011	35.44	35.84	35.39	35.82	681,959	+0.29(+0.82%)
May 12, 2011	35.09	35.62	35.05	35.53	731,149	+0.21(+0.59%)
May 11, 2011	35.43	35.62	35.19	35.32	823,832	-0.30(-0.84%)
May 10, 2011	35.57	35.66	35.31	35.62	676,607	+0.00(+0.00%)
May 09, 2011	35.47	35.62	35.07	35.62	731,310	+0.24(+0.68%)
May 06, 2011	35.35	35.56	34.98	35.38	936,042	+0.17(+0.48%)
May 05, 2011	35.02	35.33	34.88	35.21	1,116,590	+0.04(+0.11%)
May 04, 2011	35.19	35.38	35.05	35.17	1,575,673	-0.03(-0.09%)
May 03, 2011	36.04	36.05	35.05	35.20	1,465,903	-0.79(-2.20%)

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.