Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rogers Communications (NY: RCI )

38.19 +0.01 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Jan 31, 2005 3.048 3.092 3.019 3.080 618,180 +0.01(+0.41%)
Jan 28, 2005 3.070 3.081 3.056 3.067 559,057 -0.00(-0.07%)
Jan 27, 2005 3.059 3.093 3.050 3.070 323,870 -0.01(-0.26%)
Jan 26, 2005 3.066 3.128 3.066 3.078 150,849 +0.02(+0.64%)
Jan 25, 2005 3.161 3.161 3.054 3.058 253,879 -0.13(-4.15%)
Jan 24, 2005 3.139 3.233 3.139 3.191 300,395 +0.04(+1.39%)
Jan 21, 2005 2.998 3.151 2.998 3.147 322,131 +0.17(+5.56%)
Jan 20, 2005 2.988 2.988 2.943 2.981 1,118,115 -0.01(-0.50%)
Jan 19, 2005 2.923 3.000 2.923 2.996 815,111 +0.07(+2.52%)
Jan 18, 2005 2.906 2.929 2.875 2.923 1,147,241 -0.02(-0.59%)
Jan 14, 2005 2.977 3.001 2.914 2.940 169,977 -0.07(-2.37%)
Jan 13, 2005 3.062 3.062 3.005 3.011 116,071 -0.04(-1.43%)
Jan 12, 2005 3.012 3.082 3.012 3.055 206,494 +0.07(+2.39%)
Jan 11, 2005 3.008 3.011 2.982 2.983 276,051 -0.02(-0.54%)
Jan 10, 2005 2.997 3.051 2.875 3.000 288,658 +0.03(+0.85%)
Jan 07, 2005 3.002 3.002 2.803 2.974 472,112 +0.01(+0.39%)
Jan 06, 2005 2.970 2.971 2.920 2.963 503,412 -0.00(-0.04%)
Jan 05, 2005 2.904 3.010 2.901 2.964 333,000 +0.05(+1.86%)
Jan 04, 2005 2.978 2.978 2.871 2.910 440,377 -0.07(-2.35%)
Jan 03, 2005 3.008 3.031 2.977 2.980 101,291 -0.03(-0.92%)
Dec 31, 2004 2.963 3.040 2.963 3.008 257,792 +0.06(+1.95%)
Dec 30, 2004 2.895 2.954 2.891 2.950 169,108 +0.06(+1.95%)
Dec 29, 2004 2.874 2.925 2.858 2.894 158,240 +0.04(+1.49%)
Dec 28, 2004 2.848 2.868 2.847 2.851 47,819 +0.00(+0.08%)
Dec 27, 2004 2.833 2.864 2.833 2.849 132,591 +0.00(+0.16%)
Dec 23, 2004 2.860 2.860 2.817 2.844 225,622 +0.00(+0.12%)
Dec 22, 2004 2.819 2.848 2.759 2.841 1,174,629 -0.00(-0.04%)
Dec 21, 2004 2.730 2.896 2.729 2.842 582,967 +0.12(+4.48%)
Dec 20, 2004 2.732 2.740 2.705 2.720 137,373 -0.02(-0.88%)
Dec 17, 2004 2.720 2.816 2.706 2.744 396,035 +0.09(+3.25%)
Dec 16, 2004 2.645 2.660 2.613 2.658 193,887 -0.00(-0.09%)
Dec 15, 2004 2.644 2.664 2.634 2.660 93,900 +0.02(+0.65%)
Dec 14, 2004 2.620 2.661 2.589 2.643 296,917 +0.02(+0.88%)
Dec 13, 2004 2.690 2.690 2.610 2.620 357,344 -0.06(-2.19%)
Dec 10, 2004 2.714 2.714 2.657 2.679 216,493 -0.05(-1.69%)
Dec 09, 2004 2.732 2.732 2.671 2.725 469,504 -0.01(-0.46%)
Dec 08, 2004 2.695 2.737 2.673 2.737 449,071 +0.02(+0.85%)
Dec 07, 2004 2.750 2.750 2.697 2.714 731,643 -0.05(-1.67%)
Dec 06, 2004 2.756 2.760 2.711 2.760 115,637 +0.00(+0.00%)
Dec 03, 2004 2.743 2.766 2.742 2.760 89,553 +0.01(+0.42%)
Dec 02, 2004 2.766 2.773 2.734 2.749 347,346 -0.02(-0.58%)
Dec 01, 2004 2.783 2.824 2.758 2.765 1,142,894 -0.01(-0.46%)
Nov 30, 2004 2.786 2.813 2.747 2.778 1,105,942 -0.01(-0.29%)
Nov 29, 2004 2.801 2.801 2.770 2.786 553,406 -0.05(-1.66%)
Nov 26, 2004 2.795 2.837 2.778 2.833 114,767 +0.03(+1.19%)
Nov 24, 2004 2.806 2.821 2.793 2.799 1,372,430 -0.02(-0.57%)
Nov 23, 2004 2.840 2.867 2.801 2.816 1,053,341 -0.02(-0.73%)
Nov 22, 2004 2.829 2.836 2.783 2.836 589,488 -0.01(-0.28%)
Nov 19, 2004 2.755 2.844 2.755 2.844 284,745 +0.08(+2.83%)
Nov 18, 2004 2.887 2.887 2.755 2.766 937,269 -0.12(-4.18%)
Nov 17, 2004 2.890 2.905 2.866 2.887 528,192 +0.01(+0.48%)
Nov 16, 2004 2.880 2.895 2.854 2.873 635,134 -0.01(-0.24%)
Nov 15, 2004 2.772 2.911 2.772 2.880 198,235 +0.10(+3.56%)
Nov 12, 2004 2.710 2.783 2.710 2.781 305,612 +0.07(+2.54%)
Nov 11, 2004 2.737 2.737 2.703 2.712 859,018 -0.05(-1.95%)
Nov 10, 2004 2.760 2.766 2.687 2.766 354,301 -0.00(-0.04%)
Nov 09, 2004 2.770 2.796 2.747 2.767 89,988 -0.02(-0.70%)
Nov 08, 2004 2.760 2.789 2.748 2.787 102,595 +0.06(+2.02%)
Nov 05, 2004 2.657 2.748 2.657 2.732 194,757 +0.06(+2.37%)
Nov 04, 2004 2.651 2.703 2.618 2.668 74,772 +0.01(+0.26%)
Nov 03, 2004 2.690 2.714 2.650 2.661 553,840 +0.00(+0.09%)
Nov 02, 2004 2.648 2.680 2.645 2.659 59,992 +0.01(+0.30%)
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.