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

Rogers Communications (NY: RCI )

38.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Jul 29, 2005 4.282 4.282 4.230 4.247 285,614 -0.02(-0.57%)
Jul 28, 2005 4.211 4.279 4.211 4.272 1,494,588 +0.03(+0.81%)
Jul 27, 2005 4.142 4.254 4.139 4.237 1,354,171 +0.12(+3.02%)
Jul 26, 2005 4.227 4.233 4.106 4.113 605,573 -0.04(-0.94%)
Jul 25, 2005 4.126 4.158 4.126 4.152 819,458 +0.04(+1.06%)
Jul 22, 2005 4.135 4.135 4.097 4.108 246,924 -0.01(-0.14%)
Jul 21, 2005 4.152 4.188 4.106 4.114 1,477,198 +0.01(+0.14%)
Jul 20, 2005 3.976 4.126 3.976 4.108 1,398,948 +0.18(+4.54%)
Jul 19, 2005 3.915 3.975 3.904 3.930 531,669 +0.01(+0.35%)
Jul 18, 2005 3.980 3.996 3.914 3.916 1,145,068 -0.02(-0.61%)
Jul 15, 2005 3.916 3.978 3.893 3.940 574,273 +0.02(+0.62%)
Jul 14, 2005 4.042 4.049 3.912 3.916 999,000 -0.08(-1.99%)
Jul 13, 2005 4.004 4.030 3.992 3.996 4,883,712 +0.00(+0.09%)
Jul 12, 2005 4.005 4.022 3.983 3.992 239,534 +0.03(+0.78%)
Jul 11, 2005 3.982 4.020 3.946 3.961 287,353 +0.00(+0.06%)
Jul 08, 2005 3.840 3.966 3.840 3.959 442,551 +0.17(+4.40%)
Jul 07, 2005 3.836 3.843 3.768 3.792 373,864 -0.05(-1.38%)
Jul 06, 2005 3.743 3.894 3.743 3.845 1,356,779 +0.14(+3.76%)
Jul 05, 2005 3.677 3.753 3.672 3.706 249,097 -0.03(-0.68%)
Jul 01, 2005 3.782 3.782 3.715 3.731 302,134 -0.05(-1.34%)
Jun 30, 2005 3.762 3.795 3.753 3.782 205,625 +0.02(+0.64%)
Jun 29, 2005 3.754 3.786 3.721 3.758 183,454 +0.01(+0.21%)
Jun 28, 2005 3.689 3.766 3.684 3.749 441,246 +0.05(+1.46%)
Jun 27, 2005 3.721 3.723 3.677 3.695 175,194 -0.03(-0.71%)
Jun 24, 2005 3.776 3.776 3.710 3.722 431,682 -0.04(-0.98%)
Jun 23, 2005 3.798 3.798 3.753 3.759 137,808 -0.03(-0.76%)
Jun 22, 2005 3.764 3.824 3.764 3.787 210,842 +0.01(+0.30%)
Jun 21, 2005 3.746 3.777 3.744 3.776 369,951 +0.04(+0.95%)
Jun 20, 2005 3.775 3.775 3.732 3.740 256,053 -0.03(-0.73%)
Jun 17, 2005 3.775 3.778 3.751 3.768 217,797 +0.02(+0.55%)
Jun 16, 2005 3.729 3.800 3.723 3.747 1,561,970 +0.02(+0.62%)
Jun 15, 2005 3.595 3.724 3.595 3.724 518,628 +0.15(+4.28%)
Jun 14, 2005 3.551 3.576 3.537 3.571 164,761 +0.02(+0.45%)
Jun 13, 2005 3.582 3.582 3.541 3.555 384,732 -0.04(-1.02%)
Jun 10, 2005 3.600 3.605 3.545 3.592 403,425 +0.00(+0.03%)
Jun 09, 2005 3.590 3.609 3.582 3.591 156,936 +0.00(+0.06%)
Jun 08, 2005 3.560 3.594 3.560 3.588 800,765 +0.06(+1.56%)
Jun 07, 2005 3.542 3.562 3.526 3.533 103,464 +0.00(+0.03%)
Jun 06, 2005 3.525 3.554 3.495 3.532 327,783 +0.01(+0.23%)
Jun 03, 2005 3.583 3.623 3.506 3.524 929,444 -0.05(-1.51%)
Jun 02, 2005 3.587 3.587 3.567 3.578 875,972 +0.00(+0.00%)
Jun 01, 2005 3.517 3.580 3.495 3.578 641,220 +0.09(+2.57%)
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%)
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.