Rogers Communications (NY: RCI )

37.81 -0.16 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 23.81 24.04 23.64 23.73 633,338 +0.02(+0.09%)
Jul 30, 2015 23.60 23.79 23.49 23.71 486,670 +0.03(+0.11%)
Jul 29, 2015 23.77 24.00 23.66 23.68 593,097 -0.16(-0.65%)
Jul 28, 2015 23.82 23.86 23.56 23.83 521,287 +0.15(+0.63%)
Jul 27, 2015 23.84 24.17 23.58 23.68 635,479 -0.09(-0.40%)
Jul 24, 2015 23.63 24.02 23.63 23.78 714,377 +0.15(+0.63%)
Jul 23, 2015 23.00 23.77 23.00 23.63 1,426,906 +0.90(+3.96%)
Jul 22, 2015 22.95 23.04 22.69 22.73 929,522 -0.39(-1.67%)
Jul 21, 2015 23.31 23.33 23.02 23.12 439,966 -0.20(-0.87%)
Jul 20, 2015 23.31 23.44 23.19 23.32 483,785 +0.05(+0.20%)
Jul 17, 2015 23.41 23.45 23.12 23.27 570,550 -0.10(-0.43%)
Jul 16, 2015 23.62 23.64 23.37 23.37 421,091 -0.18(-0.75%)
Jul 15, 2015 23.48 23.56 23.23 23.55 567,656 +0.06(+0.26%)
Jul 14, 2015 23.34 23.55 23.16 23.49 548,141 +0.19(+0.81%)
Jul 13, 2015 23.23 23.41 23.19 23.30 510,873 +0.03(+0.12%)
Jul 10, 2015 23.10 23.37 23.06 23.27 692,584 +0.30(+1.30%)
Jul 09, 2015 23.51 23.57 22.93 22.97 763,248 -0.36(-1.54%)
Jul 08, 2015 23.50 23.64 23.25 23.33 481,591 -0.28(-1.17%)
Jul 07, 2015 23.36 23.68 23.29 23.61 661,400 +0.08(+0.34%)
Jul 06, 2015 23.69 23.81 23.47 23.53 848,645 -0.57(-2.36%)
Jul 02, 2015 23.95 24.10 24.10 24.10 1,769,265 +0.05(+0.23%)
Jul 01, 2015 24.03 24.06 23.87 24.04 951,927 +0.01(+0.06%)
Jun 30, 2015 23.82 24.03 23.73 24.03 2,777,808 +0.22(+0.94%)
Jun 29, 2015 23.71 23.85 23.64 23.81 3,411,378 -0.14(-0.56%)
Jun 26, 2015 23.74 23.95 23.69 23.94 676,896 +0.07(+0.28%)
Jun 25, 2015 23.75 24.02 23.65 23.87 685,771 +0.21(+0.89%)
Jun 24, 2015 23.29 23.86 23.21 23.66 1,139,024 +0.32(+1.36%)
Jun 23, 2015 23.21 23.37 23.18 23.35 314,250 +0.18(+0.79%)
Jun 22, 2015 22.91 23.21 22.89 23.16 1,064,683 +0.35(+1.54%)
Jun 19, 2015 22.93 23.10 22.74 22.81 1,083,842 -0.29(-1.26%)
Jun 18, 2015 23.18 23.23 23.06 23.10 644,045 -0.01(-0.06%)
Jun 17, 2015 22.96 23.16 22.78 23.12 486,159 +0.19(+0.83%)
Jun 16, 2015 23.03 23.10 22.89 22.93 408,984 -0.09(-0.38%)
Jun 15, 2015 22.85 23.05 22.85 23.02 533,911 +0.02(+0.09%)
Jun 12, 2015 22.83 23.06 22.83 23.00 381,543 +0.01(+0.06%)
Jun 11, 2015 22.93 23.02 22.87 22.98 429,603 -0.02(-0.09%)
Jun 10, 2015 23.10 23.13 22.89 23.00 448,211 +0.16(+0.71%)
Jun 09, 2015 22.77 22.87 22.54 22.84 480,976 +0.09(+0.41%)
Jun 08, 2015 22.77 22.79 22.43 22.75 686,635 -0.02(-0.09%)
Jun 05, 2015 22.94 23.02 22.63 22.77 468,354 -0.25(-1.10%)
Jun 04, 2015 22.96 23.25 22.95 23.02 417,833 -0.13(-0.58%)
Jun 03, 2015 23.12 23.29 23.05 23.15 493,813 -0.04(-0.17%)
Jun 02, 2015 22.87 23.23 22.80 23.19 576,490 +0.36(+1.58%)
Jun 01, 2015 22.95 22.97 22.75 22.83 444,047 -0.05(-0.23%)
May 29, 2015 22.99 23.06 22.72 22.89 759,747 -0.25(-1.10%)
May 28, 2015 23.04 23.20 22.90 23.14 451,497 +0.01(+0.06%)
May 27, 2015 23.31 23.31 22.97 23.13 506,397 -0.19(-0.80%)
May 26, 2015 23.45 23.49 23.19 23.31 400,161 -0.27(-1.16%)
May 22, 2015 23.65 23.59 23.59 23.59 377,897 -0.10(-0.42%)
May 21, 2015 23.28 23.76 23.28 23.69 485,452 +0.33(+1.40%)
May 20, 2015 23.27 23.54 23.24 23.36 607,674 +0.15(+0.63%)
May 19, 2015 23.49 23.59 23.15 23.21 511,073 -0.41(-1.75%)
May 18, 2015 23.73 23.73 23.45 23.63 597,805 -0.18(-0.76%)
May 15, 2015 23.69 23.88 23.60 23.81 558,189 +0.04(+0.17%)
May 14, 2015 23.77 23.82 23.55 23.77 605,174 +0.10(+0.42%)
May 13, 2015 23.83 23.87 23.58 23.67 549,690 -0.10(-0.42%)
May 12, 2015 23.92 24.02 23.67 23.77 676,195 -0.17(-0.70%)
May 11, 2015 23.99 24.11 23.88 23.93 702,977 -0.03(-0.11%)
May 08, 2015 24.25 24.25 23.82 23.96 765,623 -0.17(-0.72%)
May 07, 2015 24.37 24.37 24.04 24.13 946,603 -0.21(-0.85%)
May 06, 2015 23.48 24.42 23.48 24.34 1,858,987 +1.08(+4.64%)
May 05, 2015 23.75 23.75 23.21 23.26 728,715 -0.46(-1.94%)
May 04, 2015 23.65 23.90 23.65 23.72 560,877 +0.13(+0.57%)
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.