Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

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

Rogers Communications (NY: RCI )

36.32 -0.52 (-1.41%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.