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 (%)
Sep 30, 2010 18.28 18.33 17.85 18.05 881,803 -0.11(-0.61%)
Sep 29, 2010 18.15 18.25 18.03 18.16 480,475 -0.02(-0.11%)
Sep 28, 2010 18.17 18.24 17.87 18.18 718,096 -0.01(-0.05%)
Sep 27, 2010 18.41 18.48 18.17 18.19 634,715 -0.18(-0.97%)
Sep 24, 2010 18.30 18.40 18.25 18.37 737,567 +0.28(+1.57%)
Sep 23, 2010 18.01 18.24 17.87 18.08 881,888 -0.03(-0.19%)
Sep 22, 2010 18.25 18.42 18.01 18.12 649,579 -0.12(-0.66%)
Sep 21, 2010 18.21 18.41 18.17 18.24 940,565 +0.01(+0.05%)
Sep 20, 2010 17.99 18.40 17.92 18.23 673,999 +0.25(+1.37%)
Sep 17, 2010 17.98 18.31 17.89 17.98 1,007,625 +0.45(+2.59%)
Sep 15, 2010 17.53 17.69 17.42 17.53 553,807 +0.00(+0.00%)
Sep 14, 2010 17.70 17.90 17.52 17.53 696,722 -0.10(-0.55%)
Sep 13, 2010 17.45 17.75 17.29 17.62 953,958 +0.32(+1.87%)
Sep 10, 2010 17.21 17.38 17.18 17.30 494,646 +0.03(+0.20%)
Sep 09, 2010 17.56 17.56 17.17 17.27 403,690 -0.09(-0.53%)
Sep 08, 2010 17.34 17.50 17.32 17.36 539,027 +0.08(+0.47%)
Sep 07, 2010 17.46 17.46 17.19 17.28 484,581 -0.12(-0.67%)
Sep 03, 2010 17.29 17.46 17.16 17.39 581,520 +0.34(+2.02%)
Sep 02, 2010 16.98 17.10 16.91 17.05 336 +0.19(+1.11%)
Sep 01, 2010 16.91 17.04 16.80 16.86 840,581 +0.27(+1.61%)
Aug 31, 2010 16.58 17.06 16.58 16.59 8,996 -0.29(-1.73%)
Aug 30, 2010 17.12 17.14 16.82 16.89 794,865 -0.24(-1.42%)
Aug 27, 2010 17.13 17.29 16.56 17.13 1,413,570 +0.45(+2.72%)
Aug 26, 2010 16.72 16.96 16.53 16.68 1,516,798 +0.01(+0.09%)
Aug 25, 2010 16.85 17.00 16.46 16.66 1,405,514 -0.48(-2.79%)
Aug 24, 2010 16.97 17.23 16.75 17.14 1,136,816 -0.03(-0.17%)
Aug 23, 2010 17.10 17.23 16.99 17.17 509,117 +0.11(+0.64%)
Aug 20, 2010 16.97 17.09 16.79 17.06 289,206 +0.01(+0.06%)
Aug 19, 2010 17.15 17.26 16.95 17.05 649,720 -0.22(-1.30%)
Aug 18, 2010 17.08 17.32 16.83 17.27 689,822 +0.24(+1.40%)
Aug 17, 2010 16.80 17.14 16.69 17.03 503,570 +0.36(+2.18%)
Aug 16, 2010 16.72 16.79 16.43 16.67 495,320 -0.11(-0.68%)
Aug 13, 2010 16.79 16.90 16.64 16.79 537,647 -0.09(-0.54%)
Aug 12, 2010 16.31 16.90 16.22 16.88 912,026 +0.40(+2.41%)
Aug 11, 2010 16.60 16.62 16.44 16.48 483,177 -0.08(-0.46%)
Aug 10, 2010 16.56 16.90 16.56 16.56 209 -0.24(-1.45%)
Aug 09, 2010 16.91 16.93 16.74 16.80 318,858 +0.03(+0.17%)
Aug 06, 2010 16.77 16.92 16.60 16.77 547,713 -0.28(-1.65%)
Aug 05, 2010 16.94 17.15 16.93 17.05 696,275 +0.12(+0.71%)
Aug 04, 2010 16.93 17.04 16.86 16.93 536,444 +0.13(+0.77%)
Aug 03, 2010 16.91 16.91 16.74 16.80 534,115 -0.10(-0.59%)
Aug 02, 2010 16.78 16.96 16.72 16.91 783,163 +0.31(+1.87%)
Jul 30, 2010 16.59 16.75 16.22 16.59 1,183,275 +0.24(+1.49%)
Jul 29, 2010 16.49 16.58 16.12 16.35 861,680 -0.03(-0.18%)
Jul 28, 2010 16.76 16.83 16.34 16.38 1,256,496 -0.65(-3.79%)
Jul 27, 2010 17.61 17.64 16.78 17.02 1,394,515 -0.38(-2.20%)
Jul 26, 2010 17.24 17.68 17.18 17.41 970,037 +0.30(+1.76%)
Jul 23, 2010 16.96 17.21 16.82 17.11 735,053 +0.13(+0.79%)
Jul 22, 2010 16.96 17.23 16.91 16.97 767,973 +0.18(+1.05%)
Jul 21, 2010 16.99 17.04 16.69 16.80 564,052 -0.05(-0.31%)
Jul 20, 2010 16.50 16.86 16.50 16.85 714,486 +0.16(+0.97%)
Jul 19, 2010 16.44 16.78 16.39 16.69 1,207,778 +0.25(+1.54%)
Jul 16, 2010 16.43 16.86 16.38 16.43 1,073,500 -0.49(-2.88%)
Jul 15, 2010 16.73 16.98 16.44 16.92 1,713,083 +0.17(+1.03%)
Jul 14, 2010 16.76 16.89 16.68 16.75 1,610,557 -0.00(-0.03%)
Jul 13, 2010 16.50 16.83 16.47 16.75 1,008,836 +0.45(+2.76%)
Jul 12, 2010 16.25 16.39 16.05 16.30 602,430 -0.01(-0.09%)
Jul 09, 2010 16.32 16.55 16.25 16.32 909,836 +0.07(+0.41%)
Jul 08, 2010 16.24 16.27 16.08 16.25 951,183 +0.22(+1.34%)
Jul 07, 2010 15.59 16.06 15.54 16.04 1,183,336 +0.41(+2.60%)
Jul 06, 2010 15.79 15.89 15.46 15.63 1,108,876 +0.05(+0.34%)
Jul 02, 2010 15.58 15.97 15.40 15.58 996,385 -0.06(-0.40%)
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.