Skip to main content

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 (%)
May 31, 2007 23.71 23.78 23.32 23.54 969,130 -0.05(-0.22%)
May 30, 2007 23.28 23.59 23.16 23.59 594,381 +0.31(+1.32%)
May 29, 2007 23.54 23.88 23.15 23.28 689,478 +0.43(+1.86%)
May 25, 2007 23.15 23.20 22.61 22.86 477,417 +0.07(+0.30%)
May 24, 2007 23.28 23.33 22.74 22.79 565,517 -0.54(-2.33%)
May 23, 2007 23.35 23.46 23.27 23.33 775,586 +0.16(+0.69%)
May 22, 2007 23.26 23.38 23.10 23.17 541,676 -0.09(-0.37%)
May 21, 2007 23.02 23.57 23.01 23.26 362,057 +0.24(+1.04%)
May 18, 2007 22.90 23.17 22.86 23.02 424,448 +0.29(+1.30%)
May 17, 2007 22.82 22.89 22.58 22.73 474,694 -0.09(-0.40%)
May 16, 2007 22.23 22.83 22.22 22.82 2,221,174 +0.69(+3.13%)
May 15, 2007 22.09 22.20 22.05 22.13 1,630,494 +0.16(+0.75%)
May 14, 2007 22.17 22.34 21.90 21.96 592,618 -0.26(-1.15%)
May 11, 2007 22.37 22.48 22.19 22.22 446,314 -0.14(-0.63%)
May 10, 2007 22.83 22.71 22.27 22.36 1,144,342 -0.13(-0.58%)
May 09, 2007 22.32 22.54 22.14 22.49 327,156 +0.15(+0.66%)
May 08, 2007 22.62 22.64 22.24 22.34 536,564 -0.31(-1.38%)
May 07, 2007 22.71 22.84 22.57 22.65 440,145 +0.11(+0.48%)
May 04, 2007 22.54 22.73 22.47 22.55 714,597 +0.04(+0.18%)
May 03, 2007 22.71 22.95 22.46 22.51 1,288,883 -0.14(-0.63%)
May 02, 2007 22.65 22.78 22.46 22.65 1,017,428 +0.79(+3.63%)
May 01, 2007 21.80 21.97 21.40 21.85 581,037 +0.20(+0.94%)
Apr 30, 2007 21.87 21.90 21.59 21.65 580,103 +0.08(+0.37%)
Apr 27, 2007 22.11 22.11 21.31 21.57 642,062 -0.20(-0.91%)
Apr 26, 2007 21.68 21.96 21.68 21.77 731,342 -0.26(-1.16%)
Apr 25, 2007 22.24 22.36 21.90 22.02 693,621 +0.15(+0.70%)
Apr 24, 2007 21.61 22.30 21.50 21.87 1,161,088 +0.23(+1.05%)
Apr 23, 2007 21.23 21.85 21.14 21.64 722,000 +0.42(+1.98%)
Apr 20, 2007 20.99 21.31 20.99 21.22 615,004 +0.39(+1.85%)
Apr 19, 2007 20.88 21.00 20.76 20.84 586,449 -0.26(-1.24%)
Apr 18, 2007 21.27 21.48 21.04 21.10 566,883 -0.06(-0.27%)
Apr 17, 2007 20.71 21.36 20.66 21.16 1,192,816 +0.73(+3.55%)
Apr 16, 2007 20.16 20.44 20.13 20.43 390,084 +0.35(+1.72%)
Apr 13, 2007 20.14 20.14 19.92 20.08 208,703 -0.02(-0.08%)
Apr 12, 2007 19.75 20.15 19.48 20.10 594,557 +0.46(+2.34%)
Apr 11, 2007 19.85 19.87 19.57 19.64 346,898 -0.10(-0.49%)
Apr 10, 2007 19.70 19.84 19.62 19.74 504,836 +0.35(+1.81%)
Apr 09, 2007 19.41 19.58 19.33 19.39 365,054 +0.04(+0.21%)
Apr 05, 2007 19.27 19.41 19.06 19.35 382,681 +0.23(+1.19%)
Apr 04, 2007 19.06 19.28 19.00 19.12 251,713 +0.16(+0.84%)
Apr 03, 2007 18.71 19.16 18.71 18.96 322,220 +0.29(+1.55%)
Apr 02, 2007 18.62 18.74 18.43 18.67 347,075 +0.09(+0.46%)
Mar 30, 2007 18.39 18.73 18.30 18.59 460,945 +0.27(+1.46%)
Mar 29, 2007 18.30 18.48 18.11 18.32 463,941 +0.22(+1.19%)
Mar 28, 2007 18.36 18.41 17.97 18.10 470,640 -0.31(-1.66%)
Mar 27, 2007 18.74 18.77 18.37 18.41 680,929 -0.29(-1.55%)
Mar 26, 2007 18.59 18.70 18.39 18.70 291,726 +0.07(+0.40%)
Mar 23, 2007 18.52 18.67 18.40 18.62 339,142 +0.20(+1.08%)
Mar 22, 2007 18.79 18.97 18.35 18.43 464,646 -0.36(-1.93%)
Mar 21, 2007 18.76 18.91 18.64 18.79 417,230 +0.09(+0.49%)
Mar 20, 2007 18.82 19.11 18.64 18.70 495,670 -0.03(-0.15%)
Mar 19, 2007 18.15 18.89 18.15 18.73 931,409 +0.35(+1.88%)
Mar 16, 2007 18.06 18.44 18.06 18.38 490,911 +0.35(+1.95%)
Mar 15, 2007 18.13 18.18 17.98 18.03 328,566 -0.01(-0.06%)
Mar 14, 2007 17.94 18.17 17.71 18.04 329,448 +0.15(+0.86%)
Mar 13, 2007 18.30 18.38 17.86 17.89 435,033 -0.41(-2.26%)
Mar 12, 2007 18.33 18.53 18.16 18.30 452,660 -0.01(-0.06%)
Mar 09, 2007 18.15 18.39 17.97 18.31 417,054 +0.24(+1.35%)
Mar 08, 2007 18.07 18.15 17.94 18.07 493,202 -0.03(-0.16%)
Mar 07, 2007 18.20 18.27 17.45 18.10 443,670 +0.01(+0.06%)
Mar 06, 2007 18.18 18.26 18.05 18.09 551,547 +0.19(+1.05%)
Mar 05, 2007 18.05 18.19 17.85 17.90 504,660 -0.35(-1.93%)
Mar 02, 2007 18.09 18.40 18.08 18.25 490,029 +0.04(+0.22%)
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.