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, 2005 4.485 4.505 4.419 4.452 368,659 -0.00(-0.08%)
Nov 29, 2005 4.439 4.462 4.428 4.455 310,720 +0.07(+1.65%)
Nov 28, 2005 4.476 4.476 4.362 4.383 180,681 -0.10(-2.16%)
Nov 25, 2005 4.485 4.490 4.441 4.480 90,984 +0.02(+0.52%)
Nov 23, 2005 4.432 4.456 4.432 4.456 116,305 +0.04(+0.90%)
Nov 22, 2005 4.399 4.432 4.389 4.417 234,757 +0.03(+0.66%)
Nov 21, 2005 4.440 4.443 4.379 4.388 237,332 -0.04(-1.00%)
Nov 18, 2005 4.445 4.455 4.408 4.432 365,654 -0.02(-0.47%)
Nov 17, 2005 4.403 4.455 4.403 4.453 813,281 +0.05(+1.24%)
Nov 16, 2005 4.427 4.480 4.353 4.398 1,146,319 -0.03(-0.66%)
Nov 15, 2005 4.577 4.581 4.418 4.427 327,458 -0.15(-3.28%)
Nov 14, 2005 4.601 4.601 4.556 4.577 217,590 -0.03(-0.73%)
Nov 11, 2005 4.617 4.618 4.581 4.611 234,328 +0.01(+0.13%)
Nov 10, 2005 4.659 4.671 4.579 4.605 143,772 -0.03(-0.70%)
Nov 09, 2005 4.640 4.655 4.565 4.638 222,311 +0.00(+0.10%)
Nov 08, 2005 4.668 4.673 4.561 4.633 327,887 -0.06(-1.27%)
Nov 07, 2005 4.723 4.723 4.685 4.693 192,269 -0.04(-0.84%)
Nov 04, 2005 4.692 4.748 4.681 4.732 284,970 +0.02(+0.37%)
Nov 03, 2005 4.757 4.795 4.697 4.715 523,161 +0.00(+0.00%)
Nov 02, 2005 4.617 4.716 4.607 4.715 545,907 +0.09(+2.04%)
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.