Skip to main content

Rogers Communications (NY: RCI )

36.99 -0.67 (-1.78%)
Streaming Delayed Price Updated: 11:17 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 19.84 20.24 19.84 20.19 885,259 +0.43(+2.20%)
Jun 29, 2011 19.54 19.86 19.48 19.76 617,827 +0.39(+2.03%)
Jun 28, 2011 19.17 19.46 19.17 19.36 329,457 +0.22(+1.17%)
Jun 27, 2011 19.13 19.18 19.03 19.14 322,951 +0.01(+0.03%)
Jun 24, 2011 19.11 19.26 18.99 19.13 700,980 +0.04(+0.21%)
Jun 23, 2011 19.00 19.11 18.84 19.09 538,521 -0.15(-0.77%)
Jun 22, 2011 19.25 19.40 19.11 19.24 475,636 -0.02(-0.11%)
Jun 21, 2011 18.87 19.35 18.87 19.26 640,213 +0.52(+2.78%)
Jun 20, 2011 18.74 18.81 18.70 18.74 737,324 +0.30(+1.63%)
Jun 17, 2011 18.59 18.65 18.41 18.44 799,104 -0.06(-0.30%)
Jun 16, 2011 18.41 18.59 18.40 18.49 399,417 -0.10(-0.52%)
Jun 15, 2011 18.80 18.87 18.50 18.59 625,492 -0.34(-1.78%)
Jun 14, 2011 18.96 19.01 18.72 18.93 422,058 +0.15(+0.79%)
Jun 13, 2011 18.98 19.01 18.67 18.78 686,638 +0.02(+0.08%)
Jun 10, 2011 19.06 19.07 18.73 18.77 941,235 -0.29(-1.50%)
Jun 09, 2011 18.92 19.12 18.83 19.05 567,031 +0.19(+0.98%)
Jun 08, 2011 18.85 19.11 18.79 18.87 677,515 -0.16(-0.82%)
Jun 07, 2011 18.77 19.18 18.72 19.02 805,564 +0.34(+1.82%)
Jun 06, 2011 18.73 18.79 18.59 18.68 1,236,901 -0.02(-0.08%)
Jun 03, 2011 18.62 18.76 18.48 18.70 790,556 -0.47(-2.43%)
May 24, 2011 19.15 19.42 19.15 19.16 689,423 +0.09(+0.47%)
May 23, 2011 19.21 19.21 19.02 19.07 489,731 -0.36(-1.86%)
May 20, 2011 19.22 19.52 19.15 19.43 863,324 +0.06(+0.28%)
May 19, 2011 19.06 19.42 19.02 19.38 1,152,478 +0.42(+2.22%)
May 18, 2011 18.63 18.99 18.52 18.96 789,656 +0.34(+1.80%)
May 17, 2011 18.27 18.70 18.27 18.62 742,643 +0.26(+1.42%)
May 16, 2011 18.42 18.47 18.31 18.36 576,206 -0.16(-0.84%)
May 13, 2011 18.41 18.54 18.33 18.51 560,254 +0.05(+0.27%)
May 12, 2011 18.37 18.53 18.12 18.46 770,703 +0.04(+0.22%)
May 11, 2011 18.59 18.69 18.34 18.42 542,682 -0.21(-1.13%)
May 10, 2011 18.57 18.64 18.44 18.63 993,808 +0.14(+0.73%)
May 09, 2011 18.34 18.52 18.15 18.50 815,584 +0.21(+1.15%)
May 06, 2011 18.39 18.55 18.20 18.29 728,352 +0.08(+0.44%)
May 05, 2011 18.24 18.31 18.04 18.21 835,917 -0.19(-1.01%)
May 04, 2011 18.50 18.52 18.33 18.39 701,244 -0.14(-0.73%)
May 03, 2011 18.94 18.95 18.42 18.53 1,017,889 -0.42(-2.19%)
May 02, 2011 19.02 19.02 18.95 18.95 674,952 -0.01(-0.05%)
Apr 29, 2011 18.45 18.96 18.44 18.96 851,152 +0.39(+2.11%)
Apr 28, 2011 18.57 18.65 18.36 18.56 698,290 -0.06(-0.32%)
Apr 27, 2011 18.43 18.69 18.43 18.62 832,911 +0.32(+1.75%)
Apr 26, 2011 18.12 18.33 18.07 18.30 800,952 +0.27(+1.47%)
Apr 25, 2011 18.16 18.16 18.01 18.04 614,288 -0.05(-0.25%)
Apr 21, 2011 18.24 18.28 18.05 18.08 535,024 -0.08(-0.44%)
Apr 20, 2011 18.16 18.25 18.12 18.16 428,119 +0.15(+0.81%)
Apr 19, 2011 18.12 18.13 17.95 18.02 459,193 -0.06(-0.30%)
Apr 18, 2011 17.91 18.15 17.79 18.07 747,834 +0.04(+0.22%)
Apr 15, 2011 17.96 18.11 17.95 18.03 617,942 -0.09(-0.47%)
Apr 14, 2011 18.05 18.16 17.86 18.12 860,776 -0.13(-0.69%)
Apr 13, 2011 18.28 18.29 18.11 18.24 413,447 +0.02(+0.08%)
Apr 12, 2011 18.00 18.29 17.98 18.23 564,583 +0.10(+0.55%)
Apr 11, 2011 18.07 18.25 18.03 18.13 457,674 +0.06(+0.30%)
Apr 08, 2011 18.14 18.16 18.01 18.07 338,388 +0.06(+0.31%)
Apr 07, 2011 18.25 18.27 17.99 18.02 598,346 -0.25(-1.34%)
Apr 06, 2011 18.44 18.47 18.21 18.26 589,356 +0.00(+0.00%)
Apr 05, 2011 18.11 18.29 18.09 18.26 519,028 +0.15(+0.83%)
Apr 04, 2011 18.29 18.30 18.05 18.11 785,525 -0.17(-0.93%)
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.