Stock Quote for NYSE, RCI - Renal Care Group, Inc.

RCI

ROGERS COMMUN CL B

11/20/09 17:38

LAST: 29.90	CHANGE: 1.01	OPEN: 30.58	HIGH: 30.71	ASK: 31.45	VOLUME: 606,338
LAST: 29.90	CHANGE(%): 3.27	PREV: 30.91	LOW: 29.49	BID: 31.25	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	30.58	30.71	29.49	29.90	606,300
11/19/09	31.05	31.05	30.46	30.91	388,200
11/18/09	31.44	31.57	31.04	31.23	173,800
11/17/09	31.68	32.38	31.37	31.61	420,600
11/16/09	31.29	31.88	31.11	31.84	287,800
11/13/09	30.63	31.18	30.55	31.04	301,400
11/12/09	30.55	30.94	30.44	30.55	169,100
11/11/09	30.89	31.20	30.54	30.75	261,900
11/10/09	30.62	30.81	30.42	30.58	439,700
11/09/09	30.16	30.82	30.16	30.74	302,100
11/06/09	29.98	30.05	29.70	29.93	361,900
11/05/09	30.18	30.28	30.00	30.16	428,900
11/04/09	30.16	30.47	30.00	30.17	383,900
11/03/09	29.57	30.11	29.55	30.09	438,200
11/02/09	29.26	29.88	29.07	29.83	675,100
10/30/09	29.86	30.87	29.14	29.28	1,161,400
10/29/09	28.45	29.26	28.24	28.99	723,500
10/28/09	28.85	28.88	27.68	28.08	747,900
10/27/09	28.15	28.79	27.87	28.52	558,800
10/26/09	27.35	27.81	26.78	27.17	360,600

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist