Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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 (%)
Feb 28, 2007 18.62 19.27 18.35 18.50 885,372 +0.07(+0.37%)
Feb 27, 2007 19.03 19.25 18.27 18.44 648,238 -1.07(-5.49%)
Feb 26, 2007 19.44 19.56 19.36 19.51 372,992 +0.11(+0.58%)
Feb 23, 2007 19.25 19.42 19.14 19.39 283,714 +0.19(+0.97%)
Feb 22, 2007 19.38 19.50 19.07 19.21 513,438 -0.23(-1.17%)
Feb 21, 2007 19.37 19.44 19.15 19.43 528,612 +0.25(+1.33%)
Feb 20, 2007 19.22 19.32 19.11 19.18 667,999 -0.31(-1.57%)
Feb 16, 2007 19.55 19.80 19.39 19.49 1,658,529 +0.72(+3.84%)
Feb 15, 2007 18.48 18.98 18.48 18.77 1,380,990 +0.45(+2.44%)
Feb 14, 2007 17.88 18.33 17.88 18.32 1,031,880 +0.54(+3.03%)
Feb 13, 2007 17.56 17.80 17.49 17.78 294,454 +0.33(+1.92%)
Feb 12, 2007 17.79 17.80 17.35 17.45 605,539 -0.22(-1.22%)
Feb 09, 2007 17.82 17.88 17.53 17.66 370,875 -0.09(-0.51%)
Feb 08, 2007 17.80 17.96 17.73 17.75 502,146 +0.01(+0.06%)
Feb 07, 2007 17.88 17.96 17.68 17.74 555,607 +0.01(+0.03%)
Feb 06, 2007 17.59 17.96 17.55 17.73 1,420,689 +0.23(+1.33%)
Feb 05, 2007 17.32 17.51 17.05 17.50 1,059,518 +0.11(+0.65%)
Feb 02, 2007 17.59 17.66 17.33 17.39 1,388,577 -0.16(-0.94%)
Feb 01, 2007 17.60 17.85 17.50 17.55 1,426,159 +0.01(+0.06%)
Jan 31, 2007 17.50 17.66 17.46 17.54 730,282 -0.03(-0.16%)
Jan 30, 2007 17.55 17.69 17.44 17.57 1,097,629 -0.24(-1.37%)
Jan 29, 2007 18.38 18.43 17.71 17.81 1,428,805 -0.49(-2.66%)
Jan 26, 2007 18.45 18.62 18.24 18.30 655,295 -0.10(-0.55%)
Jan 25, 2007 18.59 18.70 18.33 18.40 887,137 -0.16(-0.85%)
Jan 24, 2007 18.07 18.58 18.07 18.56 711,050 +0.50(+2.79%)
Jan 23, 2007 17.98 18.14 17.79 18.06 380,756 +0.17(+0.95%)
Jan 22, 2007 18.03 18.06 17.74 17.89 511,321 -0.07(-0.41%)
Jan 19, 2007 17.79 18.07 17.70 17.96 507,263 +0.10(+0.54%)
Jan 18, 2007 18.15 18.20 17.79 17.86 713,873 -0.26(-1.44%)
Jan 17, 2007 18.30 18.33 18.04 18.13 542,198 -0.22(-1.20%)
Jan 16, 2007 18.82 18.95 18.20 18.35 651,766 -0.36(-1.91%)
Jan 12, 2007 18.57 18.70 17.88 18.70 1,001,293 +0.40(+2.20%)
Jan 11, 2007 17.24 18.37 17.24 18.30 1,042,756 +1.16(+6.74%)
Jan 10, 2007 17.01 17.18 16.87 17.14 437,393 +0.22(+1.31%)
Jan 09, 2007 17.22 17.26 16.85 16.92 541,139 -0.18(-1.06%)
Jan 08, 2007 17.04 17.31 17.04 17.11 392,224 +8.63(+101.87%)
Jan 05, 2007 8.509 8.509 8.409 8.473 626,359 -0.06(-0.75%)
Jan 04, 2007 8.601 8.698 8.462 8.537 817,267 -0.04(-0.46%)
Jan 03, 2007 8.445 8.628 8.445 8.577 682,114 +0.13(+1.56%)
Dec 29, 2006 8.497 8.509 8.402 8.445 281,244 -0.06(-0.68%)
Dec 28, 2006 8.317 8.536 8.317 8.503 367,346 +0.20(+2.35%)
Dec 27, 2006 4.170 8.344 7.602 8.307 1,007,468 +0.00(+0.05%)
Dec 26, 2006 8.218 8.326 8.214 8.303 125,977 +0.09(+1.14%)
Dec 22, 2006 8.254 8.254 8.156 8.210 199,023 -0.03(-0.41%)
Dec 21, 2006 8.309 8.375 8.210 8.244 352,172 -0.09(-1.12%)
Dec 20, 2006 8.363 8.384 8.309 8.337 635,181 -0.03(-0.37%)
Dec 19, 2006 8.409 8.424 8.303 8.368 372,992 -0.07(-0.86%)
Dec 18, 2006 8.404 8.531 8.391 8.441 394,518 +0.10(+1.21%)
Dec 15, 2006 8.271 8.397 8.256 8.340 551,196 +0.09(+1.05%)
Dec 14, 2006 8.300 8.323 8.245 8.254 399,458 -0.04(-0.48%)
Dec 13, 2006 8.341 8.346 8.285 8.293 383,226 -0.02(-0.19%)
Dec 12, 2006 8.306 8.319 8.246 8.309 553,313 -0.03(-0.34%)
Dec 11, 2006 8.388 8.432 8.305 8.337 692,700 -0.07(-0.79%)
Dec 08, 2006 8.504 8.513 8.364 8.404 843,732 -0.09(-1.08%)
Dec 07, 2006 8.596 8.602 8.469 8.496 510,262 -0.11(-1.33%)
Dec 06, 2006 8.606 8.643 8.587 8.611 424,160 -0.01(-0.12%)
Dec 05, 2006 8.650 8.650 8.572 8.621 497,206 -0.04(-0.41%)
Dec 04, 2006 8.536 8.657 8.536 8.656 885,725 +0.18(+2.14%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.