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 (%)
Jul 31, 2007 26.12 26.81 25.60 25.69 1,392,883 -1.36(-5.01%)
Jul 30, 2007 26.10 27.13 25.70 27.05 1,081,590 +0.92(+3.52%)
Jul 27, 2007 25.89 26.69 25.74 26.13 765,362 -0.05(-0.17%)
Jul 26, 2007 26.58 26.64 25.73 26.18 789,864 -0.81(-2.99%)
Jul 25, 2007 27.70 27.70 26.47 26.98 1,001,211 -0.54(-1.98%)
Jul 24, 2007 28.38 28.42 27.38 27.53 1,181,511 -0.44(-1.58%)
Jul 23, 2007 28.11 28.93 27.80 27.97 1,140,464 +0.28(+1.00%)
Jul 20, 2007 27.80 28.07 27.54 27.69 543,791 -0.33(-1.17%)
Jul 19, 2007 27.97 28.20 27.70 28.02 414,586 +0.18(+0.65%)
Jul 18, 2007 27.84 27.84 27.28 27.84 696,617 +0.11(+0.39%)
Jul 17, 2007 27.10 28.09 27.08 27.73 1,973,867 +0.85(+3.14%)
Jul 16, 2007 27.02 27.13 26.58 26.88 1,269,141 +0.03(+0.11%)
Jul 13, 2007 26.90 26.99 26.54 26.86 1,090,404 +0.05(+0.17%)
Jul 12, 2007 26.21 26.85 26.15 26.81 855,789 +0.84(+3.23%)
Jul 11, 2007 25.46 26.00 25.30 25.97 473,284 +0.41(+1.62%)
Jul 10, 2007 25.47 25.98 25.47 25.56 738,569 -0.03(-0.11%)
Jul 09, 2007 25.43 25.88 25.21 25.59 751,613 +0.41(+1.65%)
Jul 06, 2007 24.85 25.27 24.74 25.17 470,816 +0.47(+1.91%)
Jul 05, 2007 25.47 25.47 24.29 24.70 1,702,588 -0.05(-0.18%)
Jul 03, 2007 24.77 24.81 24.67 24.75 1,020,777 +0.33(+1.37%)
Jul 02, 2007 24.42 24.53 24.09 24.41 582,747 +0.31(+1.27%)
Jun 29, 2007 24.32 24.32 23.93 24.11 2,044,728 -0.14(-0.58%)
Jun 28, 2007 24.32 24.56 24.14 24.25 978,296 +0.07(+0.28%)
Jun 27, 2007 23.70 24.18 23.61 24.18 1,524,380 +0.46(+1.94%)
Jun 26, 2007 24.59 24.59 23.69 23.72 836,399 -0.54(-2.24%)
Jun 25, 2007 24.71 24.95 24.21 24.26 416,701 -0.44(-1.79%)
Jun 22, 2007 24.87 24.96 24.59 24.71 386,735 -0.19(-0.75%)
Jun 21, 2007 24.90 25.11 24.76 24.89 649,377 +0.04(+0.16%)
Jun 20, 2007 25.01 25.16 24.58 24.85 457,772 -0.29(-1.15%)
Jun 19, 2007 24.95 25.42 24.95 25.14 336,146 +0.16(+0.66%)
Jun 18, 2007 25.89 45.38 24.68 24.98 312,526 +0.16(+0.66%)
Jun 15, 2007 24.59 25.20 24.51 24.81 331,034 +0.44(+1.79%)
Jun 14, 2007 23.75 24.53 23.62 24.38 696,970 +0.84(+3.59%)
Jun 13, 2007 23.43 23.80 23.40 23.53 567,588 +0.25(+1.05%)
Jun 12, 2007 23.40 23.68 23.27 23.29 494,083 -0.27(-1.16%)
Jun 11, 2007 23.37 23.78 23.37 23.56 663,302 +0.06(+0.24%)
Jun 08, 2007 22.96 23.58 22.96 23.50 895,978 +0.50(+2.20%)
Jun 07, 2007 23.25 23.32 22.96 23.00 846,799 -0.31(-1.34%)
Jun 06, 2007 23.42 23.48 23.12 23.31 655,899 -0.17(-0.72%)
Jun 05, 2007 23.62 23.65 23.29 23.48 917,131 -0.15(-0.62%)
Jun 04, 2007 23.46 23.67 23.04 23.63 550,490 +0.01(+0.05%)
Jun 01, 2007 23.56 23.82 23.53 23.62 731,695 +0.08(+0.34%)
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%)
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.