Indicators

Rogers Communications (NY: RCI )

40.05 -0.41 (-1.01%)

Streaming Delayed Price Updated: 1:35 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	2.265	2.265	2.212	2.235	31,289	-0.03(-1.39%)
May 27, 2004	2.180	2.275	2.180	2.267	117,870	+0.09(+4.18%)
May 26, 2004	2.171	2.193	2.170	2.176	37,289	+0.02(+0.70%)
May 25, 2004	2.115	2.160	2.115	2.160	47,576	+0.09(+4.28%)
May 24, 2004	2.088	2.088	2.071	2.072	15,858	-0.02(-1.06%)
May 21, 2004	2.051	2.102	2.051	2.094	40,290	+0.05(+2.45%)
May 20, 2004	2.019	2.053	2.010	2.044	159,875	+0.03(+1.27%)
May 19, 2004	2.024	2.058	2.018	2.018	28,288	+0.05(+2.49%)
May 18, 2004	1.995	2.005	1.957	1.969	33,860	-0.01(-0.47%)
May 17, 2004	2.004	2.015	1.966	1.978	57,435	-0.02(-1.11%)
May 14, 2004	1.960	2.015	1.955	2.001	161,160	+0.06(+2.94%)
May 13, 2004	1.984	1.984	1.940	1.943	33,003	-0.05(-2.57%)
May 12, 2004	1.963	1.999	1.924	1.995	50,148	+0.03(+1.48%)
May 11, 2004	1.960	1.968	1.948	1.966	33,860	+0.02(+0.90%)
May 10, 2004	1.985	1.985	1.943	1.948	41,147	-0.03(-1.30%)
May 07, 2004	2.025	2.026	1.973	1.974	60,006	-0.05(-2.59%)
May 06, 2004	2.047	2.047	2.012	2.026	42,861	-0.03(-1.36%)
May 05, 2004	2.017	2.058	2.012	2.054	57,863	+0.03(+1.50%)
May 04, 2004	2.027	2.040	2.015	2.024	42,861	+0.01(+0.58%)

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.