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

Rogers Communications (NY: RCI )

38.19 +0.01 (+0.03%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 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 3.458 3.501 3.437 3.488 198,235 +0.03(+0.86%)
May 27, 2005 3.415 3.476 3.415 3.458 218,667 +0.05(+1.52%)
May 26, 2005 3.354 3.412 3.335 3.407 141,720 +0.04(+1.16%)
May 25, 2005 3.372 3.385 3.332 3.368 111,289 -0.01(-0.27%)
May 24, 2005 3.422 3.427 3.377 3.377 99,117 -0.06(-1.71%)
May 23, 2005 3.416 3.439 3.411 3.436 90,423 +0.03(+0.78%)
May 20, 2005 3.416 3.430 3.400 3.409 76,946 -0.01(-0.34%)
May 19, 2005 3.398 3.427 3.398 3.421 73,468 +0.02(+0.68%)
May 18, 2005 3.379 3.412 3.379 3.398 141,720 +0.03(+0.75%)
May 17, 2005 3.399 3.416 3.358 3.372 133,895 -0.03(-0.98%)
May 16, 2005 3.384 3.414 3.373 3.406 145,633 +0.02(+0.68%)
May 13, 2005 3.470 3.477 3.315 3.383 322,131 -0.10(-2.97%)
May 12, 2005 3.448 3.486 3.429 3.486 120,419 +0.02(+0.70%)
May 11, 2005 3.348 3.468 3.341 3.462 141,720 +0.02(+0.64%)
May 10, 2005 3.450 3.460 3.412 3.440 130,852 +0.00(+0.10%)
May 09, 2005 3.484 3.485 3.426 3.437 112,159 -0.05(-1.45%)
May 06, 2005 3.473 3.505 3.454 3.487 307,786 +0.06(+1.88%)
May 05, 2005 3.389 3.476 3.381 3.423 214,754 +0.05(+1.60%)
May 04, 2005 3.314 3.375 3.314 3.369 154,762 +0.06(+1.81%)
May 03, 2005 3.306 3.312 3.281 3.309 226,057 +0.00(+0.03%)
May 02, 2005 3.320 3.349 3.271 3.308 438,638 +0.00(+0.00%)
Apr 29, 2005 3.310 3.332 3.287 3.308 246,924 -0.01(-0.17%)
Apr 28, 2005 3.288 3.314 3.271 3.314 299,526 +0.03(+0.77%)
Apr 27, 2005 3.163 3.294 3.163 3.288 486,458 +0.11(+3.33%)
Apr 26, 2005 3.122 3.184 3.122 3.182 82,163 +0.09(+2.82%)
Apr 25, 2005 3.132 3.132 3.094 3.095 141,720 -0.04(-1.21%)
Apr 22, 2005 3.140 3.159 3.120 3.133 119,549 +0.00(+0.04%)
Apr 21, 2005 3.155 3.169 3.131 3.132 159,544 -0.01(-0.40%)
Apr 20, 2005 3.157 3.179 3.138 3.145 156,066 -0.03(-0.80%)
Apr 19, 2005 3.161 3.177 3.150 3.170 79,989 +0.02(+0.58%)
Apr 18, 2005 3.136 3.169 3.134 3.151 406,903 +0.02(+0.77%)
Apr 15, 2005 3.179 3.203 3.118 3.127 196,930 -0.05(-1.56%)
Apr 14, 2005 3.222 3.233 3.169 3.177 89,553 -0.04(-1.18%)
Apr 13, 2005 3.207 3.243 3.207 3.215 612,528 +0.01(+0.25%)
Apr 12, 2005 3.225 3.228 3.188 3.207 60,861 -0.01(-0.21%)
Apr 11, 2005 3.225 3.241 3.207 3.214 216,493 -0.01(-0.36%)
Apr 08, 2005 3.155 3.254 3.149 3.225 1,455,462 +0.07(+2.11%)
Apr 07, 2005 3.124 3.164 3.094 3.158 1,351,563 +0.03(+0.96%)
Apr 06, 2005 3.148 3.150 3.123 3.128 99,986 -0.05(-1.48%)
Apr 05, 2005 3.178 3.188 3.151 3.176 90,857 +0.01(+0.40%)
Apr 04, 2005 3.111 3.179 3.104 3.163 154,762 -0.00(-0.04%)
Apr 01, 2005 3.135 3.170 3.100 3.164 133,895 +0.03(+0.99%)
Mar 31, 2005 3.105 3.135 3.099 3.133 165,195 +0.04(+1.23%)
Mar 30, 2005 3.102 3.103 3.059 3.095 216,493 -0.02(-0.66%)
Mar 29, 2005 3.115 3.118 3.080 3.116 129,113 +0.00(+0.04%)
Mar 28, 2005 3.123 3.125 3.075 3.115 204,755 -0.01(-0.40%)
Mar 24, 2005 3.131 3.153 3.118 3.127 141,720 -0.01(-0.40%)
Mar 23, 2005 3.127 3.177 3.127 3.140 124,331 -0.01(-0.40%)
Mar 22, 2005 3.188 3.188 3.136 3.153 165,195 -0.01(-0.25%)
Mar 21, 2005 3.226 3.247 3.148 3.161 119,984 -0.06(-1.86%)
Mar 18, 2005 3.174 3.247 3.174 3.220 247,793 +0.05(+1.45%)
Mar 17, 2005 3.155 3.176 3.151 3.174 199,539 +0.01(+0.44%)
Mar 16, 2005 3.192 3.207 3.154 3.161 162,587 -0.03(-0.87%)
Mar 15, 2005 3.231 3.238 3.166 3.188 219,536 -0.03(-0.79%)
Mar 14, 2005 3.173 3.218 3.172 3.214 109,550 +0.02(+0.76%)
Mar 11, 2005 3.197 3.235 3.174 3.189 200,408 -0.01(-0.18%)
Mar 10, 2005 3.214 3.217 3.157 3.195 225,622 +0.01(+0.43%)
Mar 09, 2005 3.246 3.254 3.156 3.181 549,493 -0.05(-1.50%)
Mar 08, 2005 3.228 3.261 3.226 3.230 231,274 -0.00(-0.11%)
Mar 07, 2005 3.171 3.253 3.171 3.233 315,611 +0.05(+1.48%)
Mar 04, 2005 3.197 3.225 3.185 3.186 302,134 +0.02(+0.73%)
Mar 03, 2005 3.191 3.195 3.133 3.163 221,275 -0.05(-1.68%)
Mar 02, 2005 3.162 3.238 3.162 3.217 226,057 +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.