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

Rogers Communications (NY: RCI )

38.69 +0.50 (+1.31%)
Streaming Delayed Price Updated: 9:33 AM EDT, Jun 12, 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 (%)
Dec 31, 2004 2.967 3.044 2.967 3.012 257,460 +0.06(+1.95%)
Dec 30, 2004 2.899 2.957 2.895 2.954 168,890 +0.06(+1.95%)
Dec 29, 2004 2.878 2.929 2.862 2.898 158,036 +0.04(+1.49%)
Dec 28, 2004 2.851 2.872 2.850 2.855 47,758 +0.00(+0.08%)
Dec 27, 2004 2.836 2.868 2.836 2.853 132,420 +0.00(+0.16%)
Dec 23, 2004 2.864 2.864 2.820 2.848 225,332 +0.00(+0.12%)
Dec 22, 2004 2.823 2.851 2.763 2.845 1,173,115 -0.00(-0.04%)
Dec 21, 2004 2.734 2.900 2.733 2.846 582,216 +0.12(+4.48%)
Dec 20, 2004 2.735 2.743 2.709 2.724 137,196 -0.02(-0.88%)
Dec 17, 2004 2.724 2.819 2.710 2.748 395,525 +0.09(+3.25%)
Dec 16, 2004 2.649 2.664 2.617 2.661 193,637 -0.00(-0.09%)
Dec 15, 2004 2.648 2.667 2.637 2.664 93,779 +0.02(+0.65%)
Dec 14, 2004 2.623 2.665 2.592 2.646 296,535 +0.02(+0.88%)
Dec 13, 2004 2.694 2.694 2.613 2.623 356,884 -0.06(-2.19%)
Dec 10, 2004 2.718 2.718 2.660 2.682 216,214 -0.05(-1.69%)
Dec 09, 2004 2.735 2.735 2.674 2.728 468,899 -0.01(-0.46%)
Dec 08, 2004 2.698 2.741 2.676 2.741 448,493 +0.02(+0.85%)
Dec 07, 2004 2.754 2.754 2.701 2.718 730,701 -0.05(-1.67%)
Dec 06, 2004 2.759 2.764 2.714 2.764 115,488 +0.00(+0.00%)
Dec 03, 2004 2.747 2.770 2.745 2.764 89,438 +0.01(+0.42%)
Dec 02, 2004 2.770 2.777 2.737 2.752 346,898 -0.02(-0.58%)
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.