Rogers Communications (NY: RCI )

36.32 -0.52 (-1.41%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 25.35 25.80 25.11 25.69 577,812 +0.80(+3.21%)
Aug 30, 2007 24.90 25.35 24.66 24.89 439,440 -0.10(-0.41%)
Aug 29, 2007 24.87 25.05 24.35 24.99 607,425 +0.45(+1.85%)
Aug 28, 2007 25.18 25.31 24.45 24.54 558,246 -0.98(-3.85%)
Aug 27, 2007 25.40 25.79 25.40 25.52 423,928 -0.23(-0.90%)
Aug 24, 2007 25.82 25.95 25.59 25.75 539,208 +0.31(+1.20%)
Aug 23, 2007 26.13 26.19 25.05 25.44 1,076,302 -0.28(-1.10%)
Aug 22, 2007 25.92 26.29 25.58 25.73 1,269,846 +0.32(+1.27%)
Aug 21, 2007 24.63 25.50 24.62 25.40 442,260 +0.61(+2.45%)
Aug 20, 2007 24.50 24.96 24.25 24.80 535,683 +0.49(+2.01%)
Aug 17, 2007 25.01 25.26 24.08 24.31 608,482 +0.66(+2.78%)
Aug 16, 2007 23.48 23.89 22.85 23.65 944,452 +0.26(+1.09%)
Aug 15, 2007 23.92 24.39 23.33 23.40 459,535 -0.90(-3.69%)
Aug 14, 2007 24.97 24.97 24.09 24.29 488,443 -0.69(-2.77%)
Aug 13, 2007 24.58 25.37 24.55 24.98 1,503,227 +0.74(+3.04%)
Aug 10, 2007 24.24 24.65 23.76 24.25 1,110,322 -0.11(-0.47%)
Aug 09, 2007 24.39 25.26 24.23 24.36 1,955,888 -0.90(-3.57%)
Aug 08, 2007 24.82 25.48 24.72 25.26 1,452,285 +0.73(+2.98%)
Aug 07, 2007 24.81 24.81 24.08 24.53 722,705 -0.32(-1.28%)
Aug 06, 2007 24.56 25.78 24.18 24.85 520,700 +0.07(+0.30%)
Aug 03, 2007 24.97 25.50 24.62 24.77 1,024,479 -0.73(-2.85%)
Aug 02, 2007 25.73 25.94 25.19 25.50 898,446 +0.28(+1.13%)
Aug 01, 2007 25.51 27.54 24.56 25.22 1,097,807 -0.48(-1.85%)
Jul 31, 2007 26.12 26.81 25.60 25.69 1,392,883 -1.36(-5.01%)
Jul 30, 2007 26.10 27.13 25.70 27.05 1,081,590 +0.92(+3.52%)
Jul 27, 2007 25.89 26.69 25.74 26.13 765,362 -0.05(-0.17%)
Jul 26, 2007 26.58 26.64 25.73 26.18 789,864 -0.81(-2.99%)
Jul 25, 2007 27.70 27.70 26.47 26.98 1,001,211 -0.54(-1.98%)
Jul 24, 2007 28.38 28.42 27.38 27.53 1,181,511 -0.44(-1.58%)
Jul 23, 2007 28.11 28.93 27.80 27.97 1,140,464 +0.28(+1.00%)
Jul 20, 2007 27.80 28.07 27.54 27.69 543,791 -0.33(-1.17%)
Jul 19, 2007 27.97 28.20 27.70 28.02 414,586 +0.18(+0.65%)
Jul 18, 2007 27.84 27.84 27.28 27.84 696,617 +0.11(+0.39%)
Jul 17, 2007 27.10 28.09 27.08 27.73 1,973,867 +0.85(+3.14%)
Jul 16, 2007 27.02 27.13 26.58 26.88 1,269,141 +0.03(+0.11%)
Jul 13, 2007 26.90 26.99 26.54 26.86 1,090,404 +0.05(+0.17%)
Jul 12, 2007 26.21 26.85 26.15 26.81 855,789 +0.84(+3.23%)
Jul 11, 2007 25.46 26.00 25.30 25.97 473,284 +0.41(+1.62%)
Jul 10, 2007 25.47 25.98 25.47 25.56 738,569 -0.03(-0.11%)
Jul 09, 2007 25.43 25.88 25.21 25.59 751,613 +0.41(+1.65%)
Jul 06, 2007 24.85 25.27 24.74 25.17 470,816 +0.47(+1.91%)
Jul 05, 2007 25.47 25.47 24.29 24.70 1,702,588 -0.05(-0.18%)
Jul 03, 2007 24.77 24.81 24.67 24.75 1,020,777 +0.33(+1.37%)
Jul 02, 2007 24.42 24.53 24.09 24.41 582,747 +0.31(+1.27%)
Jun 29, 2007 24.32 24.32 23.93 24.11 2,044,728 -0.14(-0.58%)
Jun 28, 2007 24.32 24.56 24.14 24.25 978,296 +0.07(+0.28%)
Jun 27, 2007 23.70 24.18 23.61 24.18 1,524,380 +0.46(+1.94%)
Jun 26, 2007 24.59 24.59 23.69 23.72 836,399 -0.54(-2.24%)
Jun 25, 2007 24.71 24.95 24.21 24.26 416,701 -0.44(-1.79%)
Jun 22, 2007 24.87 24.96 24.59 24.71 386,735 -0.19(-0.75%)
Jun 21, 2007 24.90 25.11 24.76 24.89 649,377 +0.04(+0.16%)
Jun 20, 2007 25.01 25.16 24.58 24.85 457,772 -0.29(-1.15%)
Jun 19, 2007 24.95 25.42 24.95 25.14 336,146 +0.16(+0.66%)
Jun 18, 2007 25.89 45.38 24.68 24.98 312,526 +0.16(+0.66%)
Jun 15, 2007 24.59 25.20 24.51 24.81 331,034 +0.44(+1.79%)
Jun 14, 2007 23.75 24.53 23.62 24.38 696,970 +0.84(+3.59%)
Jun 13, 2007 23.43 23.80 23.40 23.53 567,588 +0.25(+1.05%)
Jun 12, 2007 23.40 23.68 23.27 23.29 494,083 -0.27(-1.16%)
Jun 11, 2007 23.37 23.78 23.37 23.56 663,302 +0.06(+0.24%)
Jun 08, 2007 22.96 23.58 22.96 23.50 895,978 +0.50(+2.20%)
Jun 07, 2007 23.25 23.32 22.96 23.00 846,799 -0.31(-1.34%)
Jun 06, 2007 23.42 23.48 23.12 23.31 655,899 -0.17(-0.72%)
Jun 05, 2007 23.62 23.65 23.29 23.48 917,131 -0.15(-0.62%)
Jun 04, 2007 23.46 23.67 23.04 23.63 550,490 +0.01(+0.05%)
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.