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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rogers Communications (NY: RCI )

40.00 -0.07 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2006 6.006 6.021 5.927 6.007 442,906 +0.01(+0.14%)
Aug 30, 2006 5.959 6.033 5.945 5.999 712,426 +0.03(+0.59%)
Aug 29, 2006 5.864 5.981 5.851 5.964 682,384 +0.11(+1.93%)
Aug 28, 2006 5.807 5.865 5.805 5.851 331,750 +0.03(+0.54%)
Aug 25, 2006 5.809 5.843 5.794 5.819 427,026 +0.02(+0.34%)
Aug 24, 2006 5.786 5.808 5.780 5.800 353,638 +0.03(+0.57%)
Aug 23, 2006 5.803 5.834 5.746 5.767 494,406 -0.02(-0.30%)
Aug 22, 2006 5.770 5.794 5.748 5.784 672,942 +0.03(+0.53%)
Aug 21, 2006 5.801 5.801 5.721 5.754 329,604 +0.02(+0.37%)
Aug 18, 2006 5.761 5.809 5.733 5.733 379,388 -0.01(-0.16%)
Aug 17, 2006 5.742 5.803 5.718 5.742 612,429 +0.01(+0.20%)
Aug 16, 2006 5.695 5.763 5.695 5.731 539,469 +0.08(+1.46%)
Aug 15, 2006 5.613 5.668 5.590 5.648 503,419 +0.06(+1.08%)
Aug 14, 2006 5.642 5.656 5.564 5.588 699,122 -0.03(-0.52%)
Aug 11, 2006 5.633 5.660 5.615 5.617 369,517 -0.00(-0.08%)
Aug 10, 2006 5.605 5.622 5.555 5.621 638,179 +0.00(+0.04%)
Aug 09, 2006 5.539 5.662 5.534 5.619 972,504 +0.08(+1.45%)
Aug 08, 2006 5.505 5.588 5.487 5.539 833,023 +0.07(+1.26%)
Aug 07, 2006 5.458 5.495 5.458 5.470 829,590 -0.07(-1.24%)
Aug 04, 2006 5.581 5.601 5.492 5.539 974,221 -0.03(-0.46%)
Aug 03, 2006 5.456 5.591 5.442 5.564 1,184,087 +0.10(+1.79%)
Aug 02, 2006 5.442 5.493 5.406 5.466 923,579 +0.06(+1.19%)
Aug 01, 2006 5.360 5.449 5.311 5.402 1,659,180 +0.43(+8.59%)
Jul 31, 2006 5.021 5.036 4.957 4.975 394,409 -0.05(-0.93%)
Jul 28, 2006 4.975 5.048 4.936 5.021 267,374 +0.07(+1.34%)
Jul 27, 2006 4.940 5.043 4.939 4.955 339,904 +0.03(+0.52%)
Jul 26, 2006 4.879 4.943 4.879 4.929 236,903 +0.05(+1.03%)
Jul 25, 2006 4.876 4.915 4.859 4.879 234,757 +0.02(+0.34%)
Jul 24, 2006 4.806 4.880 4.781 4.863 435,610 +0.07(+1.36%)
Jul 21, 2006 4.810 4.815 4.781 4.798 219,736 -0.02(-0.39%)
Jul 20, 2006 4.736 4.875 4.736 4.816 302,137 +0.07(+1.52%)
Jul 19, 2006 4.667 4.765 4.658 4.744 615,433 +0.07(+1.55%)
Jul 18, 2006 4.672 4.707 4.655 4.672 262,653 +0.02(+0.33%)
Jul 17, 2006 4.673 4.673 4.639 4.657 345,054 -0.05(-1.14%)
Jul 14, 2006 4.727 4.727 4.650 4.710 195,702 -0.00(-0.10%)
Jul 13, 2006 4.765 4.801 4.694 4.715 416,297 -0.10(-1.99%)
Jul 12, 2006 4.807 4.863 4.793 4.810 721,439 +0.00(+0.07%)
Jul 11, 2006 4.763 4.815 4.731 4.807 257,074 +0.03(+0.63%)
Jul 10, 2006 4.785 4.809 4.714 4.777 207,719 -0.02(-0.39%)
Jul 07, 2006 4.744 4.836 4.744 4.795 388,830 +0.03(+0.73%)
Jul 06, 2006 4.734 4.840 4.702 4.760 322,737 +0.01(+0.29%)
Jul 05, 2006 4.764 4.771 4.732 4.746 403,851 +0.04(+0.84%)
Jul 03, 2006 4.707 4.724 4.707 4.707 174,673 +0.00(+0.00%)
Jun 30, 2006 4.703 4.730 4.676 4.707 678,092 +0.02(+0.50%)
Jun 29, 2006 4.665 4.709 4.629 4.683 375,096 +0.03(+0.75%)
Jun 28, 2006 4.702 4.702 4.595 4.648 508,140 -0.03(-0.72%)
Jun 27, 2006 4.652 4.752 4.598 4.682 378,959 +0.02(+0.40%)
Jun 26, 2006 4.625 4.683 4.583 4.664 146,347 +0.01(+0.30%)
Jun 23, 2006 4.631 4.693 4.597 4.650 391,405 -0.02(-0.47%)
Jun 22, 2006 4.689 4.707 4.664 4.672 275,099 -0.05(-0.96%)
Jun 21, 2006 4.660 4.750 4.633 4.717 703,842 +0.13(+2.77%)
Jun 20, 2006 4.570 4.591 4.505 4.590 392,692 +0.02(+0.41%)
Jun 19, 2006 4.615 4.621 4.542 4.572 945,467 -0.05(-1.13%)
Jun 16, 2006 4.602 4.682 4.598 4.624 357,500 -0.05(-1.12%)
Jun 15, 2006 4.612 4.686 4.596 4.676 607,279 +0.07(+1.47%)
Jun 14, 2006 4.858 4.858 4.594 4.609 657,063 -0.17(-3.63%)
Jun 13, 2006 4.855 4.855 4.758 4.782 462,218 -0.09(-1.82%)
Jun 12, 2006 4.877 4.981 4.862 4.871 934,737 +0.00(+0.05%)
Jun 09, 2006 4.801 4.880 4.801 4.869 332,179 +0.11(+2.40%)
Jun 08, 2006 4.737 4.794 4.651 4.755 429,601 -0.02(-0.49%)
Jun 07, 2006 4.798 4.837 4.725 4.778 342,908 -0.02(-0.41%)
Jun 06, 2006 4.787 4.810 4.731 4.798 330,892 -0.05(-1.10%)
Jun 05, 2006 4.934 4.934 4.850 4.851 353,638 -0.12(-2.37%)
Jun 02, 2006 4.994 5.003 4.901 4.969 379,817 +0.00(+0.07%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.