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 28, 2012 22.76 22.89 22.58 22.85 431,809 -0.02(-0.07%)
Sep 27, 2012 22.74 23.01 22.55 22.86 258,458 +0.18(+0.80%)
Sep 26, 2012 22.65 22.89 22.64 22.68 292,814 -0.04(-0.17%)
Sep 25, 2012 22.86 22.86 22.62 22.72 494,756 -0.15(-0.64%)
Sep 24, 2012 22.80 23.00 22.70 22.87 297,290 -0.07(-0.32%)
Sep 21, 2012 22.95 23.06 22.80 22.94 627,050 +0.01(+0.02%)
Sep 20, 2012 22.82 22.97 22.80 22.94 200,450 -0.07(-0.29%)
Sep 19, 2012 23.07 23.15 22.85 23.00 554,783 -0.14(-0.61%)
Sep 18, 2012 23.29 23.35 22.95 23.15 418,300 -0.07(-0.32%)
Sep 17, 2012 23.46 23.51 23.14 23.22 454,432 -0.32(-1.35%)
Sep 14, 2012 23.84 23.84 23.46 23.54 321,578 -0.18(-0.74%)
Sep 13, 2012 23.59 23.85 23.59 23.71 570,923 +0.11(+0.46%)
Sep 12, 2012 23.45 23.90 23.42 23.60 686,885 +0.61(+2.66%)
Sep 11, 2012 23.04 23.21 22.96 22.99 384,041 +0.09(+0.39%)
Sep 10, 2012 22.89 23.04 22.77 22.90 320,161 +0.04(+0.17%)
Sep 07, 2012 22.83 22.94 22.72 22.86 510,051 +0.07(+0.29%)
Sep 06, 2012 22.47 22.86 22.47 22.80 570,101 +0.47(+2.09%)
Sep 05, 2012 22.30 22.40 21.86 22.33 479,795 -0.08(-0.37%)
Sep 04, 2012 22.40 22.50 22.20 22.42 347,426 +0.02(+0.07%)
Aug 31, 2012 22.64 22.75 22.34 22.40 484,921 -0.14(-0.61%)
Aug 30, 2012 22.59 22.60 22.37 22.54 278,439 -0.12(-0.54%)
Aug 29, 2012 22.47 22.68 22.37 22.66 338,112 +0.20(+0.89%)
Aug 27, 2012 22.43 22.60 22.42 22.46 321,420 +0.03(+0.15%)
Aug 24, 2012 22.27 22.53 22.19 22.43 270,979 +0.11(+0.50%)
Aug 23, 2012 22.28 22.37 22.16 22.32 244,513 +0.07(+0.30%)
Aug 22, 2012 22.16 22.47 22.13 22.25 283,877 -0.14(-0.62%)
Aug 21, 2012 22.69 22.80 22.31 22.39 404,095 -0.23(-1.01%)
Aug 20, 2012 22.60 22.76 22.57 22.62 365,743 +0.01(+0.05%)
Aug 17, 2012 22.40 22.64 22.10 22.60 227,751 +0.15(+0.67%)
Aug 16, 2012 22.73 22.76 22.40 22.45 368,137 -0.26(-1.12%)
Aug 15, 2012 22.62 22.75 22.55 22.71 349,815 +0.07(+0.32%)
Aug 14, 2012 22.60 22.70 22.47 22.64 486,445 +0.05(+0.22%)
Aug 13, 2012 22.52 22.62 22.39 22.59 250,619 +0.03(+0.12%)
Aug 10, 2012 22.25 22.58 22.21 22.56 448,246 +0.25(+1.12%)
Aug 09, 2012 22.16 22.50 22.12 22.31 414,797 +0.22(+0.98%)
Aug 08, 2012 22.32 22.50 22.06 22.09 853,099 -0.23(-1.04%)
Aug 07, 2012 22.09 22.44 22.08 22.33 917,177 +0.36(+1.62%)
Aug 06, 2012 22.05 22.16 21.91 21.97 152,925 -0.08(-0.35%)
Aug 03, 2012 22.03 22.17 21.99 22.05 403,979 +0.29(+1.33%)
Aug 02, 2012 21.67 21.97 21.63 21.76 375,547 -0.06(-0.25%)
Aug 01, 2012 21.87 22.07 21.79 21.82 315,891 +0.07(+0.33%)
Jul 31, 2012 21.87 21.98 21.74 21.74 348,282 -0.19(-0.88%)
Jul 30, 2012 21.68 21.97 21.68 21.94 397,998 +0.22(+1.02%)
Jul 27, 2012 21.56 21.82 21.48 21.72 551,883 +0.26(+1.21%)
Jul 26, 2012 21.69 21.76 21.23 21.46 730,252 +0.03(+0.16%)
Jul 25, 2012 21.27 21.45 21.07 21.42 670,887 +0.22(+1.02%)
Jul 24, 2012 20.69 21.48 20.69 21.21 1,386,945 +0.90(+4.42%)
Jul 23, 2012 20.31 20.55 20.13 20.31 676,167 -0.33(-1.61%)
Jul 20, 2012 20.73 20.77 20.60 20.64 474,970 -0.24(-1.17%)
Jul 19, 2012 20.72 20.89 20.66 20.89 357,902 +0.13(+0.61%)
Jul 18, 2012 20.71 20.82 20.60 20.76 362,001 -0.06(-0.29%)
Jul 17, 2012 20.81 20.94 20.64 20.82 391,638 +0.01(+0.05%)
Jul 16, 2012 20.59 20.86 20.52 20.81 417,924 +0.21(+1.02%)
Jul 13, 2012 20.41 20.62 20.39 20.60 305,584 +0.24(+1.20%)
Jul 12, 2012 20.30 20.40 20.06 20.35 350,185 +0.01(+0.05%)
Jul 11, 2012 20.33 20.49 20.19 20.34 333,328 -0.02(-0.11%)
Jul 10, 2012 20.36 20.54 20.30 20.36 482,687 +0.04(+0.19%)
Jul 09, 2012 20.28 20.34 20.16 20.32 259,920 -0.07(-0.33%)
Jul 06, 2012 20.44 20.47 20.23 20.39 427,967 -0.09(-0.43%)
Jul 05, 2012 20.60 20.66 20.28 20.48 739,043 +0.16(+0.79%)
Jul 03, 2012 20.17 20.61 20.16 20.32 620,021 +0.05(+0.25%)
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.