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 (%)
Aug 31, 2005 4.237 4.306 4.236 4.276 186,257 +0.04(+0.92%)
Aug 30, 2005 4.215 4.246 4.183 4.237 130,683 +0.02(+0.46%)
Aug 29, 2005 4.239 4.246 4.202 4.217 247,908 -0.01(-0.19%)
Aug 26, 2005 4.250 4.278 4.225 4.225 394,222 -0.03(-0.76%)
Aug 25, 2005 4.282 4.296 4.250 4.258 392,920 -0.00(-0.11%)
Aug 24, 2005 4.243 4.273 4.237 4.262 1,414,946 +0.02(+0.46%)
Aug 23, 2005 4.228 4.254 4.228 4.243 621,725 +0.01(+0.25%)
Aug 22, 2005 4.209 4.250 4.203 4.232 374,685 +0.04(+1.07%)
Aug 19, 2005 4.171 4.187 4.162 4.187 208,833 +0.03(+0.75%)
Aug 18, 2005 4.232 4.232 4.125 4.156 342,122 -0.08(-1.80%)
Aug 17, 2005 4.282 4.290 4.222 4.232 193,637 -0.06(-1.45%)
Aug 16, 2005 4.284 4.297 4.239 4.294 249,645 +0.02(+0.43%)
Aug 15, 2005 4.332 4.341 4.275 4.276 125,908 -0.06(-1.30%)
Aug 12, 2005 4.334 4.346 4.311 4.332 201,887 +0.00(+0.11%)
Aug 11, 2005 4.308 4.355 4.308 4.328 331,702 +0.02(+0.40%)
Aug 10, 2005 4.238 4.311 4.235 4.311 315,204 +0.07(+1.71%)
Aug 09, 2005 4.238 4.266 4.210 4.238 695,533 +0.02(+0.49%)
Aug 08, 2005 4.266 4.299 4.214 4.217 299,574 -0.04(-0.95%)
Aug 05, 2005 4.267 4.285 4.198 4.258 415,496 -0.01(-0.32%)
Aug 04, 2005 4.212 4.288 4.210 4.271 275,261 +0.07(+1.70%)
Aug 03, 2005 4.294 4.294 4.188 4.200 350,371 -0.08(-1.88%)
Aug 02, 2005 4.322 4.335 4.271 4.281 277,866 +0.01(+0.27%)
Aug 01, 2005 4.251 4.283 4.251 4.269 121,132 +0.02(+0.38%)
Jul 29, 2005 4.288 4.288 4.236 4.253 285,246 -0.02(-0.57%)
Jul 28, 2005 4.216 4.284 4.216 4.277 1,492,661 +0.03(+0.81%)
Jul 27, 2005 4.147 4.260 4.145 4.243 1,352,426 +0.12(+3.02%)
Jul 26, 2005 4.232 4.238 4.111 4.118 604,792 -0.04(-0.94%)
Jul 25, 2005 4.131 4.163 4.131 4.157 818,402 +0.04(+1.06%)
Jul 22, 2005 4.140 4.140 4.102 4.114 246,606 -0.01(-0.14%)
Jul 21, 2005 4.157 4.193 4.111 4.119 1,475,295 +0.01(+0.14%)
Jul 20, 2005 3.981 4.131 3.981 4.114 1,397,145 +0.18(+4.54%)
Jul 19, 2005 3.920 3.980 3.909 3.935 530,984 +0.01(+0.35%)
Jul 18, 2005 3.985 4.001 3.919 3.921 1,143,592 -0.02(-0.61%)
Jul 15, 2005 3.921 3.983 3.898 3.946 573,533 +0.02(+0.62%)
Jul 14, 2005 4.047 4.054 3.917 3.921 997,712 -0.08(-1.99%)
Jul 13, 2005 4.009 4.035 3.997 4.001 4,877,418 +0.00(+0.09%)
Jul 12, 2005 4.010 4.027 3.988 3.997 239,225 +0.03(+0.78%)
Jul 11, 2005 3.987 4.025 3.951 3.966 286,983 +0.00(+0.06%)
Jul 08, 2005 3.845 3.971 3.845 3.964 441,980 +0.17(+4.40%)
Jul 07, 2005 3.841 3.848 3.773 3.797 373,382 -0.05(-1.38%)
Jul 06, 2005 3.747 3.899 3.747 3.850 1,355,031 +0.14(+3.76%)
Jul 05, 2005 3.682 3.758 3.677 3.711 248,776 -0.03(-0.68%)
Jul 01, 2005 3.787 3.787 3.720 3.736 301,745 -0.05(-1.34%)
Jun 30, 2005 3.767 3.800 3.758 3.787 205,360 +0.02(+0.64%)
Jun 29, 2005 3.759 3.791 3.726 3.762 183,217 +0.01(+0.21%)
Jun 28, 2005 3.693 3.770 3.689 3.754 440,678 +0.05(+1.46%)
Jun 27, 2005 3.726 3.728 3.682 3.700 174,968 -0.03(-0.71%)
Jun 24, 2005 3.781 3.781 3.715 3.727 431,126 -0.04(-0.98%)
Jun 23, 2005 3.803 3.803 3.758 3.764 137,630 -0.03(-0.76%)
Jun 22, 2005 3.769 3.829 3.769 3.792 210,570 +0.01(+0.30%)
Jun 21, 2005 3.751 3.782 3.749 3.781 369,475 +0.04(+0.95%)
Jun 20, 2005 3.780 3.780 3.737 3.745 255,723 -0.03(-0.73%)
Jun 17, 2005 3.780 3.783 3.755 3.773 217,517 +0.02(+0.55%)
Jun 16, 2005 3.734 3.805 3.728 3.752 1,559,957 +0.02(+0.62%)
Jun 15, 2005 3.600 3.729 3.600 3.729 517,959 +0.15(+4.28%)
Jun 14, 2005 3.555 3.580 3.541 3.576 164,548 +0.02(+0.45%)
Jun 13, 2005 3.586 3.586 3.546 3.560 384,236 -0.04(-1.02%)
Jun 10, 2005 3.605 3.609 3.549 3.597 402,905 +0.00(+0.03%)
Jun 09, 2005 3.594 3.614 3.586 3.595 156,733 +0.00(+0.06%)
Jun 08, 2005 3.564 3.599 3.564 3.593 799,733 +0.06(+1.56%)
Jun 07, 2005 3.547 3.567 3.531 3.538 103,331 +0.00(+0.03%)
Jun 06, 2005 3.530 3.559 3.500 3.537 327,361 +0.01(+0.23%)
Jun 03, 2005 3.587 3.628 3.510 3.529 928,246 -0.05(-1.51%)
Jun 02, 2005 3.592 3.592 3.571 3.583 874,844 +0.00(+0.00%)
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.