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

Rogers Communications (NY: RCI )

39.87 -0.02 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 4.337 4.337 4.285 4.302 281,966 -0.02(-0.57%)
Jul 28, 2005 4.265 4.334 4.265 4.327 1,475,495 +0.03(+0.81%)
Jul 27, 2005 4.195 4.309 4.193 4.292 1,336,872 +0.13(+3.02%)
Jul 26, 2005 4.282 4.287 4.159 4.166 597,837 -0.04(-0.94%)
Jul 25, 2005 4.179 4.212 4.179 4.206 808,990 +0.04(+1.06%)
Jul 22, 2005 4.188 4.188 4.150 4.162 243,769 -0.01(-0.14%)
Jul 21, 2005 4.206 4.242 4.159 4.167 1,458,328 +0.01(+0.14%)
Jul 20, 2005 4.028 4.179 4.028 4.162 1,381,077 +0.18(+4.54%)
Jul 19, 2005 3.966 4.026 3.954 3.981 524,878 +0.01(+0.35%)
Jul 18, 2005 4.031 4.047 3.965 3.967 1,130,440 -0.02(-0.61%)
Jul 15, 2005 3.967 4.030 3.944 3.991 566,936 +0.02(+0.62%)
Jul 14, 2005 4.094 4.101 3.962 3.967 986,238 -0.08(-1.99%)
Jul 13, 2005 4.055 4.082 4.044 4.047 4,821,324 +0.00(+0.09%)
Jul 12, 2005 4.057 4.074 4.035 4.044 236,474 +0.03(+0.78%)
Jul 11, 2005 4.033 4.072 3.997 4.012 283,683 +0.00(+0.06%)
Jul 08, 2005 3.890 4.017 3.890 4.010 436,897 +0.17(+4.40%)
Jul 07, 2005 3.885 3.892 3.817 3.841 369,088 -0.05(-1.38%)
Jul 06, 2005 3.791 3.945 3.791 3.895 1,339,447 +0.14(+3.76%)
Jul 05, 2005 3.725 3.801 3.719 3.754 245,915 -0.03(-0.68%)
Jul 01, 2005 3.831 3.831 3.763 3.779 298,274 -0.05(-1.34%)
Jun 30, 2005 3.811 3.845 3.801 3.831 202,998 +0.02(+0.64%)
Jun 29, 2005 3.803 3.835 3.769 3.806 181,110 +0.01(+0.21%)
Jun 28, 2005 3.736 3.814 3.732 3.798 435,610 +0.05(+1.46%)
Jun 27, 2005 3.769 3.771 3.725 3.743 172,956 -0.03(-0.71%)
Jun 24, 2005 3.825 3.825 3.758 3.770 426,168 -0.04(-0.98%)
Jun 23, 2005 3.847 3.847 3.801 3.807 136,047 -0.03(-0.76%)
Jun 22, 2005 3.813 3.874 3.813 3.836 208,148 +0.01(+0.30%)
Jun 21, 2005 3.795 3.826 3.792 3.825 365,225 +0.04(+0.95%)
Jun 20, 2005 3.824 3.824 3.781 3.789 252,782 -0.03(-0.73%)
Jun 17, 2005 3.824 3.827 3.799 3.817 215,015 +0.02(+0.55%)
Jun 16, 2005 3.777 3.849 3.771 3.796 1,542,016 +0.02(+0.62%)
Jun 15, 2005 3.642 3.772 3.642 3.772 512,002 +0.15(+4.28%)
Jun 14, 2005 3.596 3.622 3.582 3.617 162,656 +0.02(+0.45%)
Jun 13, 2005 3.628 3.628 3.587 3.601 379,817 -0.04(-1.02%)
Jun 10, 2005 3.647 3.651 3.591 3.638 398,272 +0.00(+0.03%)
Jun 09, 2005 3.636 3.656 3.628 3.637 154,931 +0.00(+0.06%)
Jun 08, 2005 3.606 3.641 3.606 3.635 790,535 +0.06(+1.56%)
Jun 07, 2005 3.588 3.608 3.572 3.579 102,143 +0.00(+0.03%)
Jun 06, 2005 3.571 3.600 3.541 3.578 323,596 +0.01(+0.23%)
Jun 03, 2005 3.629 3.670 3.551 3.570 917,570 -0.05(-1.51%)
Jun 02, 2005 3.634 3.634 3.613 3.624 864,782 +0.00(+0.00%)
Jun 01, 2005 3.563 3.627 3.541 3.624 633,029 +0.09(+2.57%)
May 31, 2005 3.503 3.546 3.481 3.534 195,702 +0.03(+0.86%)
May 27, 2005 3.459 3.521 3.459 3.503 215,873 +0.05(+1.52%)
May 26, 2005 3.397 3.457 3.379 3.451 139,910 +0.04(+1.16%)
May 25, 2005 3.416 3.429 3.375 3.411 109,868 -0.01(-0.27%)
May 24, 2005 3.466 3.472 3.421 3.421 97,851 -0.06(-1.71%)
May 23, 2005 3.460 3.483 3.455 3.480 89,267 +0.03(+0.78%)
May 20, 2005 3.460 3.474 3.444 3.453 75,963 -0.01(-0.34%)
May 19, 2005 3.442 3.472 3.442 3.465 72,530 +0.02(+0.68%)
May 18, 2005 3.423 3.457 3.423 3.442 139,910 +0.03(+0.75%)
May 17, 2005 3.443 3.460 3.402 3.416 132,185 -0.03(-0.98%)
May 16, 2005 3.428 3.458 3.417 3.450 143,772 +0.02(+0.68%)
May 13, 2005 3.515 3.522 3.358 3.426 318,016 -0.10(-2.97%)
May 12, 2005 3.493 3.531 3.473 3.531 118,880 +0.02(+0.70%)
May 11, 2005 3.391 3.513 3.384 3.507 139,910 +0.02(+0.64%)
May 10, 2005 3.495 3.504 3.457 3.485 129,180 +0.00(+0.10%)
May 09, 2005 3.529 3.530 3.471 3.481 110,726 -0.05(-1.45%)
May 06, 2005 3.518 3.550 3.499 3.532 303,854 +0.07(+1.88%)
May 05, 2005 3.433 3.521 3.425 3.467 212,011 +0.05(+1.60%)
May 04, 2005 3.356 3.418 3.356 3.412 152,785 +0.06(+1.81%)
May 03, 2005 3.348 3.355 3.324 3.352 223,169 +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.