RCI.BRogers Communications Inc Cl.B NV02/27/2020
LAST:

 64.42
CHANGE:
 0.08
OPEN:
64.06
HIGH:
64.64
ASK:
34.44
VOLUME:
621,035
CHANGE(%):
0.12
PREV:
64.34
LOW:
63.34
BID:
34.31
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
02/27/2064.0664.6463.3464.42621,0350
02/26/2064.0865.2564.0564.341,113,2170
02/25/2065.4165.4564.0064.07927,8290
02/24/2064.3665.6164.3165.35890,3160
02/21/2065.8666.0064.9665.02764,4950
02/20/2066.4966.5765.8566.001,248,8120
02/19/2066.4566.6865.9666.621,078,9660
02/18/2065.7366.7465.6566.431,191,5400
02/14/2065.7665.9165.2865.71474,3600
02/13/2065.9565.9565.3465.841,120,9330
FUNDAMENTALS
Sector:
Industry:
52wk range:60.06 - 73.59
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Nov 23, 2005
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP8,566-4144.61
DJI25,767-1,1914.42
SP5002,979-1384.42
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,64030.21
BDI1,200494.26
HSI30,063-2530.83