Historical Prices for Rcn Cp (RCNI)

Symbol:

Historical Data for RCN Corp. (RCNI)

After Hours: $ 6.77

-0.11 (-1.60%)

Volume: 263

4:19 PM EDT Oct 10, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	6.32	7.34	6.02	6.88	426,796	0.42	6.50%
10/9/08	7.70	7.70	6.40	6.46	280,483	-1.04	-13.87%
10/8/08	7.27	7.61	7.07	7.50	1,000,804	0.08	1.08%
10/7/08	8.38	8.7699	7.39	7.42	339,001	-0.86	-10.39%
10/6/08	9.29	9.34	8.05	8.28	521,439	-1.20	-12.66%
10/3/08	10.43	10.67	9.47	9.48	263,482	-0.73	-7.15%
10/2/08	11.43	11.43	10.13	10.21	353,073	-1.40	-12.06%
10/1/08	12.14	12.14	11.48	11.61	159,721	-0.65	-5.30%
9/30/08	11.96	12.32	11.73	12.26	759,051	0.44	3.72%
9/29/08	12.63	12.72	11.75	11.82	170,734	-0.95	-7.44%
9/26/08	12.73	12.89	12.01	12.77	89,899	-0.18	-1.39%
9/25/08	12.40	13.06	12.18	12.95	228,451	0.71	5.80%
9/24/08	12.06	12.44	12.05	12.24	103,505	0.22	1.83%
9/23/08	12.22	12.47	12.01	12.02	157,935	-0.21	-1.72%
9/22/08	12.92	12.93	12.22	12.23	179,018	-0.81	-6.21%
9/19/08	12.98	13.10	12.49	13.04	746,016	0.99	8.22%
9/18/08	11.65	12.18	11.25	12.05	496,738	0.67	5.89%
9/17/08	11.95	12.00	11.31	11.38	235,559	-0.71	-5.87%
9/16/08	11.98	12.33	11.77	12.09	352,923	0.02	0.17%
9/15/08	12.97	13.21	12.05	12.07	225,865	-0.95	-7.30%
9/12/08	13.16	13.20	12.72	13.02	150,030	-0.23	-1.74%
9/11/08	13.25	13.29	12.85	13.25	189,985	-0.24	-1.78%
9/10/08	13.67	13.86	13.49	13.49	196,232	-0.03	-0.22%
9/9/08	13.70	13.75	13.33	13.52	233,670	-0.13	-0.95%
9/8/08	13.45	13.91	13.45	13.65	206,396	0.41	3.10%
9/5/08	13.29	13.67	13.10	13.24	188,186	-0.13	-0.97%
9/4/08	13.51	13.76	13.33	13.37	165,827	-0.26	-1.91%
9/3/08	13.90	14.08	13.63	13.63	275,811	-0.28	-2.01%
9/2/08	13.68	14.14	13.63	13.91	170,985	0.05	0.36%
8/29/08	13.70	13.86	13.35	13.86	154,579	0.09	0.65%
8/28/08	13.43	13.79	13.18	13.77	245,011	0.40	2.99%
8/27/08	13.04	13.39	13.00	13.37	145,961	0.32	2.45%
8/26/08	12.98	13.435	12.87	13.05	99,577	0.03	0.23%
8/25/08	12.98	13.09	12.83	13.02	116,423	-0.01	-0.08%
8/22/08	12.77	13.09	12.77	13.03	119,450	0.38	3.00%
8/21/08	12.89	13.07	12.63	12.65	97,754	-0.38	-2.92%
8/20/08	13.22	13.44	12.89	13.03	86,861	-0.11	-0.84%
8/19/08	13.28	13.48	13.00	13.14	132,545	-0.22	-1.65%
8/18/08	13.69	13.81	13.25	13.36	81,310	-0.32	-2.34%
8/15/08	13.89	13.99	13.53	13.68	151,237	-0.07	-0.51%
8/14/08	13.61	13.78	13.46	13.75	107,090	0.04	0.29%
8/13/08	13.37	13.80	13.09	13.71	241,194	0.37	2.77%
8/12/08	13.33	13.45	12.71	13.34	208,960	–	–
8/11/08	13.08	13.38	12.71	13.34	156,329	0.26	1.99%
8/8/08	12.42	13.15	12.20	13.08	170,679	0.64	5.14%
8/7/08	12.37	12.67	12.15	12.44	272,638	-0.13	-1.03%
8/6/08	12.75	12.77	12.414	12.57	253,631	-0.19	-1.49%
8/5/08	12.38	12.76	12.28	12.76	250,540	0.46	3.74%
8/4/08	12.21	12.50	11.98	12.30	241,053	0.09	0.74%
8/1/08	12.16	12.45	12.11	12.21	237,986	0.04	0.33%
7/31/08	12.06	12.35	11.95	12.17	139,350	-0.08	-0.65%
7/30/08	12.02	12.33	12.01	12.25	151,225	0.31	2.60%
7/29/08	11.89	12.32	11.89	11.94	208,874	0.11	0.93%
7/28/08	12.27	12.31	11.76	11.83	99,515	-0.49	-3.98%
7/25/08	11.89	12.54	11.68	12.32	165,961	0.50	4.23%
7/24/08	11.89	11.94	11.74	11.82	124,848	-0.02	-0.17%
7/23/08	11.69	11.95	11.59	11.84	151,577	0.12	1.02%
7/22/08	11.16	11.85	11.06	11.72	320,916	0.49	4.36%
7/21/08	11.19	11.25	10.9301	11.23	46,531	0.10	0.90%
7/18/08	11.30	11.30	11.00	11.13	81,276	-0.11	-0.98%
7/17/08	11.12	11.27	11.05	11.24	124,940	0.19	1.72%
7/16/08	11.18	11.18	10.82	11.05	174,900	-0.13	-1.16%
7/15/08	10.97	11.35	10.60	11.18	128,967	0.07	0.63%
7/14/08	10.79	11.22	10.88	11.11	102,180	0.20	1.83%