Skip to main content

Rogers Communications (NY: RCI )

37.76 -0.05 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 27.23 27.46 26.81 27.33 787,003 -0.02(-0.08%)
Feb 27, 2013 26.96 27.54 26.88 27.36 718,038 +0.39(+1.45%)
Feb 26, 2013 27.05 27.09 26.83 26.97 864,501 -0.12(-0.45%)
Feb 25, 2013 27.58 27.85 27.06 27.09 535,399 -0.47(-1.69%)
Feb 22, 2013 27.12 27.57 26.97 27.55 539,703 +0.33(+1.20%)
Feb 21, 2013 27.24 27.40 27.02 27.23 500,814 -0.02(-0.06%)
Feb 20, 2013 27.52 27.55 26.98 27.24 622,130 -0.34(-1.23%)
Feb 19, 2013 26.98 27.79 26.92 27.58 911,733 +0.52(+1.91%)
Feb 15, 2013 26.19 27.33 26.18 27.06 1,560,717 +0.87(+3.32%)
Feb 14, 2013 26.31 26.32 25.95 26.19 952,047 -0.07(-0.28%)
Feb 13, 2013 26.59 26.59 26.23 26.27 347,351 -0.23(-0.87%)
Feb 12, 2013 26.49 26.62 26.48 26.50 395,604 +0.05(+0.20%)
Feb 11, 2013 26.38 26.47 26.30 26.45 283,553 -0.01(-0.02%)
Feb 08, 2013 26.54 26.66 26.26 26.45 590,787 -0.22(-0.82%)
Feb 07, 2013 26.91 26.96 26.56 26.67 495,463 -0.28(-1.05%)
Feb 06, 2013 26.91 27.10 26.91 26.95 341,694 +0.11(+0.41%)
Feb 04, 2013 26.71 26.89 26.59 26.85 397,347 +0.10(+0.37%)
Feb 01, 2013 26.85 27.02 26.59 26.75 408,492 -0.01(-0.04%)
Jan 31, 2013 26.64 26.90 26.55 26.76 624,420 +0.02(+0.06%)
Jan 30, 2013 26.85 26.87 26.64 26.74 568,269 -0.28(-1.02%)
Jan 29, 2013 26.95 27.06 26.82 27.02 439,189 +0.13(+0.47%)
Jan 28, 2013 26.61 27.08 26.45 26.89 833,319 +0.43(+1.63%)
Jan 25, 2013 26.72 26.78 26.32 26.46 324,117 -0.26(-0.99%)
Jan 24, 2013 26.68 26.83 26.53 26.72 446,306 +0.06(+0.24%)
Jan 23, 2013 26.79 26.95 26.60 26.66 359,806 -0.10(-0.39%)
Jan 22, 2013 26.78 26.87 26.66 26.76 487,144 -0.07(-0.28%)
Jan 18, 2013 26.43 26.93 26.43 26.84 754,431 +0.30(+1.13%)
Jan 17, 2013 26.20 26.64 26.20 26.54 377,652 +0.36(+1.36%)
Jan 16, 2013 26.21 26.22 26.03 26.18 184,117 -0.09(-0.35%)
Jan 15, 2013 25.81 26.37 25.73 26.28 405,328 +0.32(+1.24%)
Jan 14, 2013 25.95 26.03 25.73 25.95 311,599 -0.12(-0.46%)
Jan 11, 2013 26.25 26.31 25.94 26.07 231,442 -0.12(-0.44%)
Jan 10, 2013 26.20 26.28 26.03 26.19 245,458 +0.13(+0.51%)
Jan 09, 2013 25.99 26.20 25.92 26.06 242,760 +0.05(+0.18%)
Jan 08, 2013 26.14 26.17 25.90 26.01 319,838 -0.22(-0.86%)
Jan 07, 2013 26.32 26.37 26.03 26.24 367,777 -0.12(-0.44%)
Jan 04, 2013 26.32 26.57 26.26 26.35 424,655 -0.06(-0.24%)
Jan 03, 2013 26.72 26.79 26.24 26.41 395,966 -0.22(-0.84%)
Jan 02, 2013 26.62 26.67 26.55 26.64 593,625 +0.45(+1.74%)
Dec 31, 2012 26.10 26.37 26.10 26.18 403,066 +0.03(+0.11%)
Dec 28, 2012 26.02 26.32 25.99 26.15 303,823 +0.03(+0.11%)
Dec 27, 2012 26.09 26.29 25.87 26.13 291,048 +0.09(+0.35%)
Dec 26, 2012 26.17 26.20 25.94 26.03 133,087 -0.16(-0.62%)
Dec 24, 2012 26.51 26.56 26.11 26.19 159,300 -0.04(-0.15%)
Dec 21, 2012 26.15 26.43 25.98 26.24 584,881 -0.07(-0.26%)
Dec 20, 2012 25.92 26.34 25.91 26.30 786,725 +0.32(+1.24%)
Dec 19, 2012 26.03 26.13 25.89 25.98 502,923 -0.07(-0.27%)
Dec 18, 2012 26.07 26.26 25.95 26.05 410,262 -0.05(-0.18%)
Dec 17, 2012 25.97 26.15 25.90 26.10 498,209 +0.26(+1.03%)
Dec 14, 2012 26.30 26.38 25.80 25.83 505,367 -0.47(-1.77%)
Dec 13, 2012 26.23 26.36 26.07 26.30 409,274 +0.05(+0.20%)
Dec 12, 2012 26.25 26.34 25.84 26.25 779,534 +0.61(+2.37%)
Dec 11, 2012 25.53 25.75 25.51 25.64 343,819 +0.16(+0.62%)
Dec 10, 2012 25.36 25.61 25.22 25.48 350,365 +0.24(+0.96%)
Dec 07, 2012 25.70 25.74 25.23 25.24 466,662 -0.28(-1.11%)
Dec 06, 2012 25.52 25.63 25.47 25.52 891,116 +0.03(+0.11%)
Dec 05, 2012 25.09 25.79 25.09 25.49 786,898 +0.45(+1.78%)
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.