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

Rogers Communications (NY: RCI )

40.40 +0.81 (+2.05%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2004 2.825 2.853 2.786 2.817 1,090,407 -0.01(-0.29%)
Nov 29, 2004 2.841 2.841 2.809 2.825 545,632 -0.05(-1.66%)
Nov 26, 2004 2.835 2.878 2.817 2.873 113,155 +0.03(+1.19%)
Nov 24, 2004 2.846 2.862 2.832 2.839 1,353,151 -0.02(-0.57%)
Nov 23, 2004 2.880 2.908 2.841 2.856 1,038,544 -0.02(-0.73%)
Nov 22, 2004 2.870 2.877 2.823 2.877 581,207 -0.01(-0.28%)
Nov 19, 2004 2.794 2.885 2.794 2.885 280,745 +0.08(+2.83%)
Nov 18, 2004 2.928 2.928 2.794 2.806 924,103 -0.12(-4.18%)
Nov 17, 2004 2.932 2.947 2.907 2.928 520,772 +0.01(+0.48%)
Nov 16, 2004 2.921 2.936 2.894 2.914 626,213 -0.01(-0.24%)
Nov 15, 2004 2.811 2.953 2.811 2.921 195,450 +0.10(+3.56%)
Nov 12, 2004 2.748 2.823 2.748 2.821 301,319 +0.07(+2.54%)
Nov 11, 2004 2.776 2.776 2.741 2.751 846,952 -0.05(-1.95%)
Nov 10, 2004 2.800 2.806 2.725 2.806 349,324 -0.00(-0.04%)
Nov 09, 2004 2.809 2.836 2.786 2.807 88,724 -0.02(-0.70%)
Nov 08, 2004 2.800 2.829 2.787 2.827 101,154 +0.06(+2.02%)
Nov 05, 2004 2.695 2.787 2.695 2.771 192,021 +0.06(+2.37%)
Nov 04, 2004 2.689 2.741 2.655 2.706 73,722 +0.01(+0.26%)
Nov 03, 2004 2.729 2.753 2.688 2.699 546,061 +0.00(+0.09%)
Nov 02, 2004 2.685 2.718 2.683 2.697 59,149 +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.