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 (%)
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%)
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.