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 22.73 22.86 22.55 22.82 432,366 -0.02(-0.07%)
Sep 27, 2012 22.71 22.98 22.52 22.83 258,792 +0.18(+0.80%)
Sep 26, 2012 22.62 22.86 22.61 22.65 293,192 -0.04(-0.17%)
Sep 25, 2012 22.83 22.83 22.59 22.69 495,394 -0.15(-0.64%)
Sep 24, 2012 22.77 22.97 22.67 22.84 297,673 -0.07(-0.32%)
Sep 21, 2012 22.92 23.03 22.77 22.91 627,860 +0.01(+0.02%)
Sep 20, 2012 22.79 22.94 22.77 22.91 200,709 -0.07(-0.30%)
Sep 19, 2012 23.04 23.12 22.82 22.97 555,499 -0.14(-0.61%)
Sep 18, 2012 23.26 23.32 22.92 23.12 418,840 -0.07(-0.32%)
Sep 17, 2012 23.43 23.48 23.11 23.19 455,018 -0.32(-1.35%)
Sep 14, 2012 23.80 23.80 23.43 23.51 321,993 -0.17(-0.74%)
Sep 13, 2012 23.56 23.82 23.56 23.68 571,659 +0.11(+0.46%)
Sep 12, 2012 23.42 23.87 23.39 23.57 687,771 +0.61(+2.66%)
Sep 11, 2012 23.01 23.18 22.94 22.96 384,537 +0.09(+0.39%)
Sep 10, 2012 22.86 23.01 22.74 22.87 320,574 +0.04(+0.17%)
Sep 07, 2012 22.80 22.91 22.69 22.84 510,709 +0.07(+0.29%)
Sep 06, 2012 22.44 22.83 22.44 22.77 570,837 +0.47(+2.09%)
Sep 05, 2012 22.28 22.38 21.83 22.30 480,414 -0.08(-0.37%)
Sep 04, 2012 22.38 22.47 22.17 22.39 347,874 +0.02(+0.07%)
Aug 31, 2012 22.61 22.72 22.31 22.37 485,547 -0.14(-0.62%)
Aug 30, 2012 22.56 22.58 22.34 22.51 278,798 -0.12(-0.54%)
Aug 29, 2012 22.44 22.65 22.34 22.63 338,548 +0.20(+0.89%)
Aug 27, 2012 22.40 22.57 22.39 22.43 321,835 +0.03(+0.15%)
Aug 24, 2012 22.24 22.50 22.16 22.40 271,329 +0.11(+0.50%)
Aug 23, 2012 22.25 22.34 22.13 22.29 244,829 +0.07(+0.30%)
Aug 22, 2012 22.13 22.44 22.10 22.22 284,244 -0.14(-0.62%)
Aug 21, 2012 22.66 22.77 22.28 22.36 404,616 -0.23(-1.01%)
Aug 20, 2012 22.57 22.73 22.54 22.59 366,215 +0.01(+0.05%)
Aug 17, 2012 22.38 22.61 22.07 22.58 228,045 +0.15(+0.67%)
Aug 16, 2012 22.70 22.73 22.37 22.43 368,612 -0.25(-1.12%)
Aug 15, 2012 22.59 22.72 22.53 22.68 350,266 +0.07(+0.32%)
Aug 14, 2012 22.57 22.67 22.44 22.61 487,073 +0.05(+0.22%)
Aug 13, 2012 22.49 22.59 22.36 22.56 250,942 +0.03(+0.12%)
Aug 10, 2012 22.23 22.55 22.18 22.53 448,825 +0.25(+1.12%)
Aug 09, 2012 22.13 22.47 22.09 22.28 415,332 +0.22(+0.98%)
Aug 08, 2012 22.29 22.48 22.03 22.07 854,200 -0.23(-1.04%)
Aug 07, 2012 22.06 22.41 22.05 22.30 918,361 +0.35(+1.62%)
Aug 06, 2012 22.02 22.13 21.88 21.94 153,123 -0.08(-0.35%)
Aug 03, 2012 22.00 22.14 21.97 22.02 404,501 +0.29(+1.33%)
Aug 02, 2012 21.64 21.94 21.60 21.73 376,031 -0.06(-0.25%)
Aug 01, 2012 21.84 22.04 21.77 21.79 316,299 +0.07(+0.33%)
Jul 31, 2012 21.84 21.95 21.72 21.72 348,732 -0.19(-0.88%)
Jul 30, 2012 21.66 21.94 21.66 21.91 398,512 +0.22(+1.02%)
Jul 27, 2012 21.53 21.79 21.46 21.69 552,595 +0.26(+1.22%)
Jul 26, 2012 21.67 21.73 21.21 21.43 731,195 +0.03(+0.16%)
Jul 25, 2012 21.24 21.42 21.04 21.40 671,753 +0.22(+1.02%)
Jul 24, 2012 20.66 21.45 20.66 21.18 1,388,735 +0.90(+4.42%)
Jul 23, 2012 20.29 20.52 20.10 20.28 677,040 -0.33(-1.61%)
Jul 20, 2012 20.70 20.74 20.57 20.61 475,583 -0.24(-1.17%)
Jul 19, 2012 20.70 20.86 20.64 20.86 358,364 +0.13(+0.61%)
Jul 18, 2012 20.68 20.79 20.58 20.73 362,468 -0.06(-0.29%)
Jul 17, 2012 20.79 20.92 20.61 20.79 392,144 +0.01(+0.05%)
Jul 16, 2012 20.56 20.83 20.49 20.78 418,463 +0.21(+1.02%)
Jul 13, 2012 20.38 20.59 20.37 20.57 305,979 +0.24(+1.20%)
Jul 12, 2012 20.27 20.38 20.03 20.33 350,636 +0.01(+0.05%)
Jul 11, 2012 20.30 20.46 20.16 20.32 333,758 -0.02(-0.11%)
Jul 10, 2012 20.33 20.51 20.27 20.34 483,310 +0.04(+0.19%)
Jul 09, 2012 20.25 20.32 20.13 20.30 260,255 -0.07(-0.33%)
Jul 06, 2012 20.42 20.45 20.20 20.37 428,520 -0.09(-0.43%)
Jul 05, 2012 20.58 20.64 20.25 20.45 739,997 +0.16(+0.79%)
Jul 03, 2012 20.14 20.58 20.14 20.29 620,821 +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.