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

Rogers Communications (NY: RCI )

39.87 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2005 4.686 4.689 4.588 4.596 372,521 -0.05(-0.98%)
Sep 29, 2005 4.668 4.707 4.621 4.641 1,386,656 -0.01(-0.30%)
Sep 28, 2005 4.739 4.755 4.631 4.655 1,190,095 -0.09(-1.82%)
Sep 27, 2005 4.737 4.775 4.708 4.742 405,568 +0.00(+0.05%)
Sep 26, 2005 4.728 4.786 4.648 4.739 603,416 +0.02(+0.42%)
Sep 23, 2005 4.720 4.771 4.610 4.720 1,694,802 +0.04(+0.95%)
Sep 22, 2005 4.728 4.728 4.597 4.675 717,576 -0.03(-0.72%)
Sep 21, 2005 4.766 4.770 4.602 4.709 398,701 -0.04(-0.91%)
Sep 20, 2005 4.744 4.793 4.725 4.752 274,241 -0.01(-0.22%)
Sep 19, 2005 4.777 4.785 4.751 4.763 184,544 -0.01(-0.29%)
Sep 16, 2005 4.777 4.788 4.715 4.777 808,131 +0.05(+0.99%)
Sep 15, 2005 4.704 4.771 4.702 4.730 432,605 +0.01(+0.25%)
Sep 14, 2005 4.653 4.720 4.650 4.718 255,357 +0.07(+1.40%)
Sep 13, 2005 4.590 4.695 4.590 4.653 236,903 +0.09(+1.89%)
Sep 12, 2005 4.524 4.570 4.498 4.567 215,015 +0.04(+0.80%)
Sep 09, 2005 4.453 4.531 4.453 4.531 275,099 +0.08(+1.86%)
Sep 08, 2005 4.527 4.527 4.415 4.448 234,757 -0.06(-1.27%)
Sep 07, 2005 4.421 4.518 4.421 4.505 267,803 +0.09(+2.09%)
Sep 06, 2005 4.326 4.417 4.326 4.413 345,913 +0.08(+1.94%)
Sep 02, 2005 4.293 4.348 4.285 4.329 287,545 -0.01(-0.24%)
Sep 01, 2005 4.314 4.368 4.302 4.340 197,419 +0.01(+0.32%)
Aug 31, 2005 4.286 4.356 4.285 4.326 184,115 +0.04(+0.92%)
Aug 30, 2005 4.264 4.295 4.231 4.286 129,180 +0.02(+0.46%)
Aug 29, 2005 4.288 4.295 4.251 4.266 245,057 -0.01(-0.19%)
Aug 26, 2005 4.299 4.328 4.274 4.274 389,688 -0.03(-0.76%)
Aug 25, 2005 4.332 4.346 4.299 4.307 388,401 -0.00(-0.11%)
Aug 24, 2005 4.292 4.322 4.286 4.312 1,398,673 +0.02(+0.46%)
Aug 23, 2005 4.277 4.304 4.277 4.292 614,575 +0.01(+0.24%)
Aug 22, 2005 4.258 4.299 4.252 4.282 370,375 +0.05(+1.07%)
Aug 19, 2005 4.220 4.236 4.210 4.236 206,431 +0.03(+0.75%)
Aug 18, 2005 4.282 4.282 4.173 4.205 338,187 -0.08(-1.80%)
Aug 17, 2005 4.332 4.340 4.271 4.282 191,410 -0.06(-1.45%)
Aug 16, 2005 4.334 4.347 4.288 4.344 246,774 +0.02(+0.43%)
Aug 15, 2005 4.383 4.391 4.325 4.326 124,460 -0.06(-1.30%)
Aug 12, 2005 4.384 4.397 4.361 4.383 199,565 +0.00(+0.11%)
Aug 11, 2005 4.358 4.406 4.358 4.378 327,887 +0.02(+0.40%)
Aug 10, 2005 4.287 4.361 4.284 4.361 311,579 +0.07(+1.71%)
Aug 09, 2005 4.287 4.315 4.259 4.287 687,534 +0.02(+0.49%)
Aug 08, 2005 4.315 4.349 4.263 4.266 296,129 -0.04(-0.95%)
Aug 05, 2005 4.316 4.335 4.247 4.307 410,718 -0.01(-0.32%)
Aug 04, 2005 4.261 4.337 4.259 4.321 272,095 +0.07(+1.70%)
Aug 03, 2005 4.344 4.344 4.237 4.249 346,342 -0.08(-1.88%)
Aug 02, 2005 4.372 4.385 4.321 4.330 274,670 +0.01(+0.27%)
Aug 01, 2005 4.300 4.333 4.300 4.319 119,739 +0.02(+0.38%)
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%)
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.