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 (%)
Jun 29, 2007 19.72 19.72 19.41 19.55 2,521,410 -0.12(-0.59%)
Jun 28, 2007 19.72 19.92 19.58 19.66 1,206,364 +0.06(+0.28%)
Jun 27, 2007 19.22 19.61 19.15 19.61 1,879,755 +0.37(+1.94%)
Jun 26, 2007 19.94 19.94 19.21 19.24 1,031,387 -0.44(-2.24%)
Jun 25, 2007 20.04 20.23 19.63 19.68 513,846 -0.36(-1.79%)
Jun 22, 2007 20.17 20.24 19.94 20.04 476,894 -0.15(-0.75%)
Jun 21, 2007 20.19 20.36 20.08 20.19 800,765 +0.03(+0.16%)
Jun 20, 2007 20.28 20.40 19.94 20.16 564,491 -0.23(-1.15%)
Jun 19, 2007 20.23 20.61 20.23 20.39 414,511 +0.13(+0.66%)
Jun 18, 2007 20.99 36.80 20.01 20.26 385,384 +0.13(+0.66%)
Jun 15, 2007 19.94 20.44 19.87 20.12 408,207 +0.35(+1.79%)
Jun 14, 2007 19.26 19.89 19.15 19.77 859,453 +0.68(+3.59%)
Jun 13, 2007 19.00 19.30 18.97 19.08 699,908 +0.20(+1.05%)
Jun 12, 2007 18.97 19.20 18.87 18.89 609,268 -0.22(-1.16%)
Jun 11, 2007 18.95 19.28 18.95 19.11 817,936 +0.05(+0.24%)
Jun 08, 2007 18.62 19.12 18.62 19.06 1,104,856 +0.41(+2.20%)
Jun 07, 2007 18.86 18.91 18.62 18.65 1,044,211 -0.25(-1.34%)
Jun 06, 2007 18.99 19.04 18.75 18.90 808,807 -0.14(-0.72%)
Jun 05, 2007 19.15 19.18 18.89 19.04 1,130,939 -0.12(-0.62%)
Jun 04, 2007 19.03 19.19 18.69 19.16 678,824 +0.01(+0.05%)
Jun 01, 2007 19.11 19.32 19.08 19.15 902,273 +0.06(+0.34%)
May 31, 2007 19.23 19.28 18.91 19.09 1,195,061 -0.04(-0.22%)
May 30, 2007 18.88 19.13 18.78 19.13 732,948 +0.25(+1.32%)
May 29, 2007 19.09 19.36 18.77 18.88 850,215 +0.35(+1.86%)
May 25, 2007 18.77 18.82 18.33 18.54 588,716 +0.06(+0.30%)
May 24, 2007 18.88 18.92 18.44 18.48 697,354 -0.44(-2.33%)
May 23, 2007 18.94 19.03 18.87 18.92 956,397 +0.13(+0.69%)
May 22, 2007 18.86 18.96 18.73 18.79 667,956 -0.07(-0.37%)
May 21, 2007 18.67 19.12 18.66 18.86 446,463 +0.19(+1.04%)
May 18, 2007 18.57 18.79 18.54 18.67 523,399 +0.24(+1.30%)
May 17, 2007 18.50 18.56 18.32 18.43 585,358 -0.07(-0.40%)
May 16, 2007 18.03 18.52 18.02 18.50 2,738,991 +0.56(+3.13%)
May 15, 2007 17.91 18.00 17.88 17.94 2,010,607 +0.13(+0.75%)
May 14, 2007 17.98 18.11 17.76 17.81 730,774 -0.21(-1.15%)
May 11, 2007 18.14 18.23 17.99 18.02 550,363 -0.12(-0.63%)
May 10, 2007 18.52 18.42 18.06 18.13 1,411,120 -0.11(-0.58%)
May 09, 2007 18.10 18.28 17.96 18.24 403,425 +0.12(+0.66%)
May 08, 2007 18.34 18.36 18.04 18.12 661,652 -0.25(-1.38%)
May 07, 2007 18.42 18.52 18.31 18.37 542,755 +0.09(+0.48%)
May 04, 2007 18.28 18.43 18.22 18.28 881,189 +0.03(+0.18%)
May 03, 2007 18.42 18.61 18.21 18.25 1,589,358 -0.12(-0.63%)
May 02, 2007 18.37 18.48 18.21 18.37 1,254,619 +0.64(+3.63%)
May 01, 2007 17.68 17.82 17.35 17.72 716,493 +0.17(+0.94%)
Apr 30, 2007 17.74 17.76 17.51 17.56 715,341 +0.06(+0.37%)
Apr 27, 2007 17.93 17.93 17.28 17.49 791,744 -0.16(-0.91%)
Apr 26, 2007 17.58 17.81 17.58 17.65 901,839 -0.21(-1.16%)
Apr 25, 2007 18.03 18.13 17.76 17.86 855,323 +0.12(+0.70%)
Apr 24, 2007 17.53 18.08 17.44 17.74 1,431,770 +0.18(+1.05%)
Apr 23, 2007 17.22 17.72 17.14 17.55 890,318 +0.34(+1.98%)
Apr 20, 2007 17.02 17.28 17.02 17.21 758,379 +0.31(+1.85%)
Apr 19, 2007 16.93 17.03 16.83 16.90 723,166 -0.21(-1.24%)
Apr 18, 2007 17.25 17.42 17.06 17.11 699,039 -0.05(-0.27%)
Apr 17, 2007 16.80 17.33 16.76 17.16 1,470,895 +0.59(+3.55%)
Apr 16, 2007 16.35 16.58 16.33 16.57 481,024 +0.28(+1.72%)
Apr 13, 2007 16.33 16.33 16.15 16.29 257,357 -0.01(-0.08%)
Apr 12, 2007 16.02 16.34 15.79 16.30 733,165 +0.37(+2.34%)
Apr 11, 2007 16.10 16.12 15.87 15.93 427,770 -0.08(-0.49%)
Apr 10, 2007 15.97 16.09 15.91 16.01 622,527 +0.29(+1.81%)
Apr 09, 2007 15.74 15.88 15.68 15.72 450,158 +0.03(+0.21%)
Apr 05, 2007 15.63 15.74 15.46 15.69 471,895 +0.18(+1.19%)
Apr 04, 2007 15.46 15.63 15.41 15.50 310,394 +0.13(+0.84%)
Apr 03, 2007 15.17 15.54 15.17 15.38 397,339 +0.23(+1.55%)
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.