Skip to main content

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 (%)
Mar 31, 2011 18.36 18.41 18.14 18.22 1,185,269 -0.04(-0.19%)
Mar 30, 2011 18.28 18.42 18.25 18.25 1,198,084 +0.11(+0.58%)
Mar 29, 2011 17.97 18.21 17.95 18.15 687,089 +0.20(+1.09%)
Mar 28, 2011 18.02 18.11 17.90 17.95 503,600 -0.06(-0.33%)
Mar 25, 2011 17.91 18.10 17.90 18.01 689,318 +0.13(+0.73%)
Mar 24, 2011 17.82 17.94 17.72 17.88 582,940 +0.13(+0.70%)
Mar 23, 2011 17.57 17.81 17.50 17.76 824,608 +0.17(+0.97%)
Mar 22, 2011 17.59 17.72 17.43 17.59 793,759 +0.14(+0.77%)
Mar 21, 2011 17.51 17.52 17.43 17.45 538,824 +0.33(+1.93%)
Mar 18, 2011 17.31 17.38 17.05 17.12 800,904 -0.10(-0.58%)
Mar 17, 2011 17.22 17.32 17.11 17.22 826,608 +0.25(+1.47%)
Mar 16, 2011 16.94 17.22 16.82 16.97 1,365,023 +0.12(+0.72%)
Mar 15, 2011 16.84 16.94 16.84 16.85 1,167,974 -0.14(-0.84%)
Mar 14, 2011 17.02 17.03 16.89 16.99 730,065 -0.13(-0.74%)
Mar 11, 2011 16.93 17.15 16.91 17.12 660,220 +0.12(+0.69%)
Mar 10, 2011 17.15 17.20 17.00 17.00 967,648 -0.24(-1.39%)
Mar 09, 2011 17.18 17.40 17.18 17.24 972,092 +0.10(+0.57%)
Mar 08, 2011 16.91 17.17 16.79 17.14 703,114 +0.27(+1.63%)
Mar 07, 2011 17.19 17.19 16.78 16.87 1,056,564 -0.26(-1.54%)
Mar 04, 2011 17.28 17.31 17.03 17.13 678,718 -0.16(-0.91%)
Mar 03, 2011 17.22 17.31 17.22 17.29 589,117 +0.07(+0.43%)
Mar 02, 2011 17.19 17.29 17.19 17.22 626,674 +0.01(+0.06%)
Mar 01, 2011 17.30 17.32 17.13 17.21 648,066 -0.09(-0.54%)
Feb 28, 2011 17.25 17.36 17.20 17.30 654,570 +0.10(+0.57%)
Feb 25, 2011 17.08 17.20 17.07 17.20 682,463 +0.15(+0.89%)
Feb 24, 2011 17.05 17.16 16.94 17.05 1,045,296 +0.08(+0.49%)
Feb 23, 2011 16.96 17.08 16.77 16.97 2,444,156 -0.06(-0.35%)
Feb 22, 2011 17.33 17.34 16.94 17.02 1,054,974 -0.31(-1.81%)
Feb 18, 2011 17.50 17.53 17.26 17.34 1,003,726 -0.08(-0.45%)
Feb 17, 2011 17.45 17.50 17.20 17.42 1,809,406 -0.15(-0.86%)
Feb 16, 2011 17.14 17.82 16.80 17.57 3,913,042 +0.32(+1.85%)
Feb 15, 2011 16.97 17.46 16.93 17.25 1,686,977 +0.25(+1.50%)
Feb 14, 2011 17.10 17.10 16.91 16.99 564,329 -0.10(-0.60%)
Feb 11, 2011 17.03 17.16 17.03 17.10 829,002 +0.01(+0.06%)
Feb 10, 2011 17.24 17.34 16.99 17.09 859,754 -0.17(-0.99%)
Feb 09, 2011 17.31 17.41 17.15 17.26 899,530 -0.10(-0.59%)
Feb 08, 2011 17.34 17.39 17.20 17.36 787,867 +0.02(+0.11%)
Feb 07, 2011 17.82 17.84 17.28 17.34 1,116,144 -0.48(-2.67%)
Feb 04, 2011 17.43 17.84 17.13 17.82 1,547,413 +0.45(+2.60%)
Feb 03, 2011 17.31 17.41 17.27 17.37 564,703 +0.06(+0.34%)
Feb 02, 2011 17.26 17.41 17.26 17.31 587,760 +0.00(+0.00%)
Feb 01, 2011 17.24 17.36 17.22 17.31 692,591 +0.20(+1.15%)
Jan 31, 2011 17.04 17.19 17.00 17.11 965,005 +0.08(+0.46%)
Jan 28, 2011 17.07 17.14 16.91 17.03 1,494,843 -0.13(-0.74%)
Jan 27, 2011 17.07 17.27 17.00 17.16 857,528 +0.06(+0.37%)
Jan 26, 2011 17.27 17.30 16.97 17.10 1,743,807 -0.20(-1.16%)
Jan 25, 2011 17.37 17.46 17.22 17.30 2,108,666 -0.18(-1.01%)
Jan 24, 2011 17.52 17.67 17.41 17.48 532,077 -0.01(-0.08%)
Jan 21, 2011 17.65 17.69 17.33 17.49 830,792 -0.03(-0.20%)
Jan 20, 2011 17.40 17.55 17.32 17.52 1,064,512 +0.01(+0.08%)
Jan 19, 2011 17.69 17.82 17.38 17.51 1,402,815 -0.24(-1.33%)
Jan 18, 2011 17.81 17.84 17.67 17.74 527,225 -0.07(-0.41%)
Jan 14, 2011 17.69 17.84 17.55 17.82 752,203 +0.08(+0.47%)
Jan 13, 2011 17.44 17.98 17.42 17.73 1,109,316 +0.30(+1.74%)
Jan 12, 2011 17.27 17.45 17.21 17.43 784,598 +0.25(+1.43%)
Jan 11, 2011 17.02 17.19 16.93 17.19 797,195 +0.24(+1.42%)
Jan 10, 2011 16.98 17.00 16.80 16.95 1,307,836 -0.14(-0.83%)
Jan 07, 2011 17.14 17.21 17.04 17.09 685,357 +0.04(+0.26%)
Jan 06, 2011 17.07 17.11 16.94 17.04 829,306 +0.00(+0.03%)
Jan 05, 2011 16.79 17.05 16.76 17.04 812,891 +0.17(+1.02%)
Jan 04, 2011 17.04 17.05 16.73 16.87 1,153,502 -0.17(-0.98%)
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.