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 (%)
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%)
May 02, 2005 3.363 3.393 3.313 3.351 433,035 +0.00(+0.00%)
Apr 29, 2005 3.353 3.375 3.330 3.351 243,769 -0.01(-0.17%)
Apr 28, 2005 3.331 3.356 3.313 3.356 295,699 +0.03(+0.77%)
Apr 27, 2005 3.204 3.337 3.204 3.331 480,244 +0.11(+3.32%)
Apr 26, 2005 3.162 3.225 3.162 3.224 81,113 +0.09(+2.82%)
Apr 25, 2005 3.172 3.172 3.134 3.135 139,910 -0.04(-1.21%)
Apr 22, 2005 3.181 3.200 3.161 3.174 118,022 +0.00(+0.04%)
Apr 21, 2005 3.196 3.210 3.171 3.172 157,506 -0.01(-0.40%)
Apr 20, 2005 3.198 3.220 3.178 3.185 154,072 -0.03(-0.80%)
Apr 19, 2005 3.202 3.218 3.191 3.211 78,967 +0.02(+0.58%)
Apr 18, 2005 3.177 3.210 3.175 3.192 401,705 +0.02(+0.77%)
Apr 15, 2005 3.220 3.245 3.158 3.168 194,415 -0.05(-1.56%)
Apr 14, 2005 3.263 3.275 3.210 3.218 88,409 -0.04(-1.18%)
Apr 13, 2005 3.248 3.285 3.248 3.256 604,704 +0.01(+0.25%)
Apr 12, 2005 3.267 3.270 3.229 3.248 60,084 -0.01(-0.21%)
Apr 11, 2005 3.267 3.283 3.248 3.255 213,727 -0.01(-0.36%)
Apr 08, 2005 3.196 3.296 3.190 3.267 1,436,869 +0.07(+2.11%)
Apr 07, 2005 3.164 3.205 3.134 3.199 1,334,297 +0.03(+0.96%)
Apr 06, 2005 3.189 3.191 3.163 3.169 98,709 -0.05(-1.49%)
Apr 05, 2005 3.219 3.229 3.192 3.217 89,697 +0.01(+0.40%)
Apr 04, 2005 3.151 3.220 3.144 3.204 152,785 -0.00(-0.04%)
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.