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 (%)
Aug 31, 2005 4.231 4.300 4.230 4.271 186,497 +0.04(+0.92%)
Aug 30, 2005 4.210 4.241 4.177 4.231 130,852 +0.02(+0.46%)
Aug 29, 2005 4.234 4.241 4.197 4.212 248,228 -0.01(-0.19%)
Aug 26, 2005 4.244 4.273 4.220 4.220 394,731 -0.03(-0.76%)
Aug 25, 2005 4.276 4.290 4.244 4.252 393,427 -0.00(-0.11%)
Aug 24, 2005 4.237 4.267 4.231 4.257 1,416,772 +0.02(+0.46%)
Aug 23, 2005 4.222 4.249 4.222 4.237 622,527 +0.01(+0.24%)
Aug 22, 2005 4.204 4.244 4.198 4.227 375,168 +0.04(+1.07%)
Aug 19, 2005 4.166 4.182 4.157 4.182 209,103 +0.03(+0.75%)
Aug 18, 2005 4.227 4.227 4.120 4.151 342,564 -0.08(-1.80%)
Aug 17, 2005 4.276 4.284 4.216 4.227 193,887 -0.06(-1.45%)
Aug 16, 2005 4.279 4.291 4.234 4.289 249,967 +0.02(+0.43%)
Aug 15, 2005 4.327 4.335 4.269 4.271 126,070 -0.06(-1.30%)
Aug 12, 2005 4.328 4.341 4.305 4.327 202,147 +0.00(+0.11%)
Aug 11, 2005 4.303 4.350 4.303 4.322 332,130 +0.02(+0.40%)
Aug 10, 2005 4.233 4.305 4.229 4.305 315,611 +0.07(+1.71%)
Aug 09, 2005 4.233 4.260 4.205 4.233 696,431 +0.02(+0.49%)
Aug 08, 2005 4.260 4.294 4.208 4.212 299,960 -0.04(-0.95%)
Aug 05, 2005 4.261 4.280 4.192 4.252 416,032 -0.01(-0.32%)
Aug 04, 2005 4.206 4.282 4.205 4.266 275,616 +0.07(+1.70%)
Aug 03, 2005 4.289 4.289 4.182 4.195 350,823 -0.08(-1.88%)
Aug 02, 2005 4.317 4.329 4.266 4.275 278,224 +0.01(+0.27%)
Aug 01, 2005 4.245 4.277 4.245 4.264 121,288 +0.02(+0.38%)
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%)
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.