Rogers Communications (NY: RCI )

41.00 -0.20 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 17.70 18.22 17.68 18.02 761,246 +0.06(+0.35%)
Sep 29, 2011 18.33 18.33 17.59 17.96 912,807 +0.07(+0.41%)
Sep 28, 2011 18.44 18.47 17.86 17.89 875,821 -0.50(-2.69%)
Sep 27, 2011 18.61 18.64 18.34 18.38 708,867 +0.22(+1.19%)
Sep 26, 2011 18.46 18.58 17.99 18.17 1,111,638 -0.24(-1.32%)
Sep 23, 2011 18.63 18.78 18.33 18.41 750,153 -0.12(-0.63%)
Sep 22, 2011 18.10 18.62 17.78 18.52 1,651,349 -0.19(-1.01%)
Sep 21, 2011 19.37 19.37 18.69 18.71 783,302 -0.65(-3.37%)
Sep 20, 2011 19.67 19.74 19.31 19.37 1,038,970 -0.37(-1.90%)
Sep 19, 2011 19.80 19.95 19.66 19.74 803,013 -0.41(-2.04%)
Sep 16, 2011 20.49 20.57 20.03 20.15 1,013,277 -0.34(-1.65%)
Sep 15, 2011 20.76 20.84 20.39 20.49 707,559 -0.07(-0.33%)
Sep 14, 2011 20.09 20.77 20.06 20.56 894,569 +0.46(+2.28%)
Sep 13, 2011 19.67 20.27 19.57 20.10 941,763 +0.75(+3.87%)
Sep 12, 2011 19.43 19.60 19.18 19.35 897,153 -0.25(-1.29%)
Sep 09, 2011 19.79 20.06 19.53 19.60 1,296,951 -0.41(-2.04%)
Sep 08, 2011 19.74 20.18 19.74 20.01 734,678 +0.09(+0.47%)
Sep 07, 2011 19.58 20.03 19.58 19.92 565,897 +0.43(+2.20%)
Sep 06, 2011 19.50 19.55 19.20 19.49 919,940 -0.45(-2.28%)
Sep 02, 2011 19.59 20.13 19.59 19.94 738,751 -0.07(-0.34%)
Sep 01, 2011 20.06 20.41 19.96 20.01 1,063,364 -0.09(-0.44%)
Aug 31, 2011 20.02 20.20 19.94 20.10 1,191,910 +0.13(+0.65%)
Aug 30, 2011 19.79 20.07 19.72 19.97 625,270 +0.07(+0.34%)
Aug 29, 2011 19.78 20.06 19.68 19.90 555,983 +0.36(+1.85%)
Aug 26, 2011 19.37 19.64 19.16 19.54 618,113 +0.12(+0.64%)
Aug 25, 2011 19.71 19.91 19.28 19.42 985,332 -0.22(-1.13%)
Aug 24, 2011 19.69 20.00 19.55 19.64 1,027,634 -0.08(-0.39%)
Aug 23, 2011 19.36 19.73 19.32 19.72 840,652 +0.44(+2.28%)
Aug 22, 2011 19.40 19.44 19.21 19.28 1,062,596 +0.24(+1.28%)
Aug 19, 2011 19.04 19.52 18.98 19.04 892,660 -0.11(-0.57%)
Aug 18, 2011 18.80 19.22 18.75 19.14 1,061,124 -0.32(-1.62%)
Aug 17, 2011 19.53 19.76 19.42 19.46 766,100 +0.01(+0.03%)
Aug 16, 2011 19.55 19.56 19.31 19.45 735,020 -0.23(-1.16%)
Aug 15, 2011 19.13 19.82 19.11 19.68 746,904 +0.63(+3.31%)
Aug 12, 2011 19.37 19.43 18.98 19.05 1,209,806 -0.17(-0.86%)
Aug 11, 2011 18.43 19.63 18.42 19.22 2,094,123 +0.89(+4.88%)
Aug 10, 2011 18.48 18.69 18.21 18.32 1,744,029 -0.43(-2.29%)
Aug 09, 2011 18.33 18.78 17.78 18.75 2,626,023 +0.71(+3.92%)
Aug 08, 2011 18.33 18.67 17.98 18.04 2,440,866 -0.91(-4.83%)
Aug 05, 2011 18.80 19.12 18.35 18.96 2,929,787 +0.21(+1.10%)
Aug 04, 2011 19.59 19.64 18.69 18.75 2,158,329 -1.04(-5.27%)
Aug 03, 2011 19.54 19.90 19.34 19.79 1,385,364 +0.25(+1.30%)
Aug 02, 2011 19.52 19.83 19.27 19.54 1,454,568 -0.19(-0.94%)
Aug 01, 2011 19.98 20.00 19.51 19.73 577,123 +0.01(+0.03%)
Jul 29, 2011 19.81 19.98 19.67 19.72 1,437,348 -0.26(-1.29%)
Jul 28, 2011 19.68 20.23 19.59 19.98 1,147,970 +0.29(+1.50%)
Jul 27, 2011 19.89 20.07 19.67 19.69 921,493 -0.30(-1.50%)
Jul 26, 2011 20.48 20.48 19.58 19.99 1,655,390 -0.68(-3.28%)
Jul 25, 2011 20.68 20.71 20.58 20.66 543,050 -0.01(-0.05%)
Jul 22, 2011 20.59 20.69 20.55 20.67 795,351 +0.02(+0.08%)
Jul 21, 2011 20.51 20.78 20.49 20.66 739,914 +0.24(+1.19%)
Jul 20, 2011 20.68 20.79 20.27 20.41 769,517 -0.28(-1.35%)
Jul 19, 2011 20.56 20.92 20.53 20.69 441,488 +0.30(+1.47%)
Jul 18, 2011 20.40 20.47 20.11 20.39 545,987 -0.23(-1.10%)
Jul 15, 2011 20.99 21.01 20.51 20.62 789,055 -0.16(-0.77%)
Jul 14, 2011 20.86 20.97 20.75 20.78 1,142,370 +0.05(+0.25%)
Jul 13, 2011 20.62 21.02 20.62 20.73 1,788,657 +0.07(+0.35%)
Jul 12, 2011 20.07 20.78 20.07 20.66 1,201,695 +0.46(+2.28%)
Jul 11, 2011 20.35 20.41 20.06 20.20 1,224,007 -0.30(-1.46%)
Jul 08, 2011 20.31 20.53 20.27 20.50 586,774 +0.09(+0.43%)
Jul 07, 2011 20.88 20.88 20.28 20.41 1,010,504 -0.30(-1.47%)
Jul 06, 2011 20.80 20.84 20.56 20.71 569,047 -0.15(-0.72%)
Jul 05, 2011 20.65 21.03 20.65 20.86 816,704 +0.35(+1.69%)
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.