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

Rogers Communications (NY: RCI )

39.87 -0.02 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2005 3.503 3.546 3.481 3.534 195,702 +0.03(+0.86%)
May 27, 2005 3.459 3.521 3.459 3.503 215,873 +0.05(+1.52%)
May 26, 2005 3.397 3.457 3.379 3.451 139,910 +0.04(+1.16%)
May 25, 2005 3.416 3.429 3.375 3.411 109,868 -0.01(-0.27%)
May 24, 2005 3.466 3.472 3.421 3.421 97,851 -0.06(-1.71%)
May 23, 2005 3.460 3.483 3.455 3.480 89,267 +0.03(+0.78%)
May 20, 2005 3.460 3.474 3.444 3.453 75,963 -0.01(-0.34%)
May 19, 2005 3.442 3.472 3.442 3.465 72,530 +0.02(+0.68%)
May 18, 2005 3.423 3.457 3.423 3.442 139,910 +0.03(+0.75%)
May 17, 2005 3.443 3.460 3.402 3.416 132,185 -0.03(-0.98%)
May 16, 2005 3.428 3.458 3.417 3.450 143,772 +0.02(+0.68%)
May 13, 2005 3.515 3.522 3.358 3.426 318,016 -0.10(-2.97%)
May 12, 2005 3.493 3.531 3.473 3.531 118,880 +0.02(+0.70%)
May 11, 2005 3.391 3.513 3.384 3.507 139,910 +0.02(+0.64%)
May 10, 2005 3.495 3.504 3.457 3.485 129,180 +0.00(+0.10%)
May 09, 2005 3.529 3.530 3.471 3.481 110,726 -0.05(-1.45%)
May 06, 2005 3.518 3.550 3.499 3.532 303,854 +0.07(+1.88%)
May 05, 2005 3.433 3.521 3.425 3.467 212,011 +0.05(+1.60%)
May 04, 2005 3.356 3.418 3.356 3.412 152,785 +0.06(+1.81%)
May 03, 2005 3.348 3.355 3.324 3.352 223,169 +0.00(+0.03%)
May 02, 2005 3.363 3.393 3.313 3.351 433,035 +0.00(+0.00%)
Apr 29, 2005 3.353 3.375 3.330 3.351 243,769 -0.01(-0.17%)
Apr 28, 2005 3.331 3.356 3.313 3.356 295,699 +0.03(+0.77%)
Apr 27, 2005 3.204 3.337 3.204 3.331 480,244 +0.11(+3.32%)
Apr 26, 2005 3.162 3.225 3.162 3.224 81,113 +0.09(+2.82%)
Apr 25, 2005 3.172 3.172 3.134 3.135 139,910 -0.04(-1.21%)
Apr 22, 2005 3.181 3.200 3.161 3.174 118,022 +0.00(+0.04%)
Apr 21, 2005 3.196 3.210 3.171 3.172 157,506 -0.01(-0.40%)
Apr 20, 2005 3.198 3.220 3.178 3.185 154,072 -0.03(-0.80%)
Apr 19, 2005 3.202 3.218 3.191 3.211 78,967 +0.02(+0.58%)
Apr 18, 2005 3.177 3.210 3.175 3.192 401,705 +0.02(+0.77%)
Apr 15, 2005 3.220 3.245 3.158 3.168 194,415 -0.05(-1.56%)
Apr 14, 2005 3.263 3.275 3.210 3.218 88,409 -0.04(-1.18%)
Apr 13, 2005 3.248 3.285 3.248 3.256 604,704 +0.01(+0.25%)
Apr 12, 2005 3.267 3.270 3.229 3.248 60,084 -0.01(-0.21%)
Apr 11, 2005 3.267 3.283 3.248 3.255 213,727 -0.01(-0.36%)
Apr 08, 2005 3.196 3.296 3.190 3.267 1,436,869 +0.07(+2.11%)
Apr 07, 2005 3.164 3.205 3.134 3.199 1,334,297 +0.03(+0.96%)
Apr 06, 2005 3.189 3.191 3.163 3.169 98,709 -0.05(-1.49%)
Apr 05, 2005 3.219 3.229 3.192 3.217 89,697 +0.01(+0.40%)
Apr 04, 2005 3.151 3.220 3.144 3.204 152,785 -0.00(-0.04%)
Apr 01, 2005 3.176 3.211 3.140 3.205 132,185 +0.03(+0.99%)
Mar 31, 2005 3.146 3.176 3.139 3.174 163,085 +0.04(+1.23%)
Mar 30, 2005 3.142 3.143 3.099 3.135 213,727 -0.02(-0.66%)
Mar 29, 2005 3.155 3.158 3.120 3.156 127,464 +0.00(+0.04%)
Mar 28, 2005 3.163 3.165 3.115 3.155 202,140 -0.01(-0.40%)
Mar 24, 2005 3.171 3.193 3.158 3.168 139,910 -0.01(-0.40%)
Mar 23, 2005 3.168 3.218 3.168 3.181 122,743 -0.01(-0.40%)
Mar 22, 2005 3.229 3.229 3.177 3.193 163,085 -0.01(-0.25%)
Mar 21, 2005 3.268 3.289 3.189 3.202 118,451 -0.06(-1.86%)
Mar 18, 2005 3.215 3.289 3.215 3.262 244,628 +0.05(+1.45%)
Mar 17, 2005 3.196 3.217 3.192 3.215 196,990 +0.01(+0.44%)
Mar 16, 2005 3.233 3.248 3.195 3.202 160,510 -0.03(-0.87%)
Mar 15, 2005 3.273 3.280 3.207 3.229 216,732 -0.03(-0.79%)
Mar 14, 2005 3.214 3.260 3.213 3.255 108,151 +0.02(+0.76%)
Mar 11, 2005 3.239 3.277 3.215 3.231 197,848 -0.01(-0.18%)
Mar 10, 2005 3.255 3.259 3.198 3.236 222,740 +0.01(+0.43%)
Mar 09, 2005 3.288 3.296 3.197 3.222 542,474 -0.05(-1.50%)
Mar 08, 2005 3.270 3.303 3.268 3.271 228,319 -0.00(-0.11%)
Mar 07, 2005 3.212 3.295 3.212 3.275 311,579 +0.05(+1.48%)
Mar 04, 2005 3.239 3.267 3.226 3.227 298,274 +0.02(+0.73%)
Mar 03, 2005 3.232 3.236 3.174 3.204 218,448 -0.05(-1.68%)
Mar 02, 2005 3.203 3.280 3.203 3.259 223,169 +0.03(+0.83%)
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.