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

Rogers Communications (NY: RCI )

38.64 +0.45 (+1.18%)
Streaming Delayed Price Updated: 11:39 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 (%)
Sep 30, 2005 4.626 4.629 4.529 4.537 377,342 -0.04(-0.98%)
Sep 29, 2005 4.609 4.647 4.561 4.582 1,404,599 -0.01(-0.30%)
Sep 28, 2005 4.679 4.694 4.572 4.596 1,205,495 -0.09(-1.82%)
Sep 27, 2005 4.677 4.714 4.648 4.681 410,816 +0.00(+0.05%)
Sep 26, 2005 4.667 4.725 4.589 4.679 611,224 +0.02(+0.42%)
Sep 23, 2005 4.659 4.710 4.551 4.659 1,716,732 +0.04(+0.95%)
Sep 22, 2005 4.667 4.667 4.538 4.616 726,861 -0.03(-0.72%)
Sep 21, 2005 4.705 4.709 4.543 4.649 403,860 -0.04(-0.91%)
Sep 20, 2005 4.683 4.732 4.665 4.691 277,789 -0.01(-0.22%)
Sep 19, 2005 4.716 4.724 4.690 4.702 186,932 -0.01(-0.29%)
Sep 16, 2005 4.716 4.727 4.655 4.716 818,589 +0.05(+0.99%)
Sep 15, 2005 4.644 4.710 4.642 4.670 438,203 +0.01(+0.25%)
Sep 14, 2005 4.594 4.659 4.590 4.658 258,661 +0.06(+1.40%)
Sep 13, 2005 4.532 4.635 4.532 4.594 239,968 +0.09(+1.89%)
Sep 12, 2005 4.466 4.512 4.441 4.509 217,797 +0.04(+0.80%)
Sep 09, 2005 4.396 4.473 4.396 4.473 278,659 +0.08(+1.86%)
Sep 08, 2005 4.469 4.469 4.359 4.391 237,795 -0.06(-1.27%)
Sep 07, 2005 4.365 4.460 4.365 4.448 271,269 +0.09(+2.09%)
Sep 06, 2005 4.271 4.360 4.271 4.357 350,389 +0.08(+1.94%)
Sep 02, 2005 4.238 4.292 4.230 4.274 291,266 -0.01(-0.24%)
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.