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 (%)
Nov 30, 2011 19.11 19.42 19.08 19.28 736,401 +0.64(+3.44%)
Nov 29, 2011 18.67 18.83 18.61 18.64 590,529 +0.05(+0.28%)
Nov 28, 2011 18.56 18.87 18.51 18.59 684,207 +0.46(+2.56%)
Nov 25, 2011 18.13 18.31 18.04 18.13 320,934 -0.08(-0.43%)
Nov 23, 2011 18.35 18.35 18.13 18.21 510,398 -0.29(-1.55%)
Nov 22, 2011 18.35 18.72 18.31 18.49 638,431 +0.14(+0.74%)
Nov 21, 2011 18.25 18.42 18.22 18.36 527,757 -0.04(-0.23%)
Nov 18, 2011 18.55 18.63 18.31 18.40 520,174 -0.08(-0.45%)
Nov 17, 2011 18.69 18.79 18.35 18.48 656,024 -0.26(-1.39%)
Nov 16, 2011 18.70 18.93 18.61 18.74 524,187 -0.20(-1.07%)
Nov 15, 2011 19.10 19.10 18.92 18.95 607,241 -0.27(-1.38%)
Nov 14, 2011 19.43 19.50 19.08 19.21 595,144 -0.33(-1.68%)
Nov 11, 2011 19.45 19.61 19.40 19.54 352,262 +0.13(+0.67%)
Nov 10, 2011 19.23 19.46 19.07 19.41 566,550 +0.20(+1.03%)
Nov 09, 2011 19.26 19.48 19.20 19.21 617,685 -0.45(-2.28%)
Nov 08, 2011 19.58 19.69 19.47 19.66 429,753 +0.09(+0.45%)
Nov 07, 2011 19.31 19.60 19.29 19.57 505,156 +0.25(+1.29%)
Nov 04, 2011 19.12 19.40 19.12 19.32 558,005 +0.01(+0.03%)
Nov 03, 2011 18.99 19.37 18.90 19.32 675,344 +0.48(+2.54%)
Nov 02, 2011 18.83 19.25 18.73 18.84 734,986 +0.26(+1.37%)
Nov 01, 2011 18.45 18.87 18.32 18.58 1,094,803 -0.35(-1.84%)
Oct 31, 2011 18.99 19.38 18.93 18.93 1,009,954 -0.10(-0.55%)
Oct 28, 2011 19.07 19.28 18.88 19.03 671,334 -0.04(-0.19%)
Oct 27, 2011 19.04 19.21 18.74 19.07 1,275,737 +0.49(+2.66%)
Oct 26, 2011 18.48 18.76 18.37 18.58 1,098,760 +0.33(+1.83%)
Oct 25, 2011 18.37 18.59 18.22 18.24 1,295,145 -0.31(-1.66%)
Oct 24, 2011 18.61 18.65 18.47 18.55 691,600 +0.02(+0.08%)
Oct 21, 2011 18.76 18.81 18.49 18.53 542,577 -0.03(-0.14%)
Oct 20, 2011 18.56 18.71 18.36 18.56 782,352 +0.00(+0.00%)
Oct 19, 2011 18.93 19.08 18.50 18.56 603,813 -0.37(-1.95%)
Oct 18, 2011 18.53 19.10 18.45 18.93 934,332 +0.37(+1.99%)
Oct 17, 2011 18.64 18.78 18.47 18.56 476,439 -0.08(-0.42%)
Oct 14, 2011 18.67 18.76 18.50 18.64 490,296 +0.20(+1.07%)
Oct 13, 2011 18.59 18.64 18.25 18.44 747,173 -0.20(-1.06%)
Oct 12, 2011 18.49 18.75 18.33 18.64 1,012,147 +0.54(+2.96%)
Oct 11, 2011 17.99 18.19 17.87 18.10 658,689 +0.07(+0.38%)
Oct 10, 2011 17.88 18.11 17.87 18.03 388,541 +0.39(+2.21%)
Oct 07, 2011 17.94 18.20 17.48 17.64 1,097,742 -0.12(-0.67%)
Oct 06, 2011 17.46 17.81 17.45 17.76 831,187 +0.33(+1.88%)
Oct 05, 2011 17.13 17.48 17.10 17.44 1,038,828 +0.24(+1.42%)
Oct 04, 2011 17.37 17.44 16.81 17.19 1,908,673 -0.44(-2.48%)
Oct 03, 2011 17.80 17.96 17.60 17.63 1,181,520 -0.19(-1.05%)
Sep 30, 2011 17.50 18.01 17.47 17.82 770,103 +0.06(+0.35%)
Sep 29, 2011 18.12 18.12 17.39 17.75 923,427 +0.07(+0.41%)
Sep 28, 2011 18.23 18.25 17.65 17.68 886,011 -0.49(-2.69%)
Sep 27, 2011 18.40 18.43 18.13 18.17 717,114 +0.21(+1.19%)
Sep 26, 2011 18.25 18.37 17.78 17.96 1,124,572 -0.24(-1.32%)
Sep 23, 2011 18.42 18.57 18.12 18.20 758,881 -0.11(-0.63%)
Sep 22, 2011 17.89 18.40 17.58 18.31 1,670,562 -0.19(-1.01%)
Sep 21, 2011 19.14 19.14 18.47 18.50 792,416 -0.65(-3.37%)
Sep 20, 2011 19.44 19.51 19.09 19.14 1,051,058 -0.37(-1.90%)
Sep 19, 2011 19.57 19.72 19.43 19.51 812,355 -0.41(-2.04%)
Sep 16, 2011 20.26 20.33 19.80 19.92 1,025,066 -0.33(-1.65%)
Sep 15, 2011 20.52 20.60 20.16 20.25 715,791 -0.07(-0.33%)
Sep 14, 2011 19.86 20.53 19.83 20.32 904,977 +0.45(+2.28%)
Sep 13, 2011 19.45 20.03 19.35 19.87 952,720 +0.74(+3.87%)
Sep 12, 2011 19.21 19.38 18.96 19.13 907,591 -0.25(-1.29%)
Sep 09, 2011 19.57 19.83 19.30 19.38 1,312,041 -0.40(-2.04%)
Sep 08, 2011 19.52 19.95 19.52 19.78 743,225 +0.09(+0.47%)
Sep 07, 2011 19.36 19.80 19.35 19.69 572,481 +0.42(+2.20%)
Sep 06, 2011 19.27 19.32 18.97 19.27 930,643 -0.45(-2.28%)
Sep 02, 2011 19.36 19.90 19.36 19.72 747,346 -0.07(-0.34%)
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.