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 (%)
Mar 31, 2005 3.146 3.176 3.139 3.174 163,085 +0.04(+1.23%)
Mar 30, 2005 3.142 3.143 3.099 3.135 213,727 -0.02(-0.66%)
Mar 29, 2005 3.155 3.158 3.120 3.156 127,464 +0.00(+0.04%)
Mar 28, 2005 3.163 3.165 3.115 3.155 202,140 -0.01(-0.40%)
Mar 24, 2005 3.171 3.193 3.158 3.168 139,910 -0.01(-0.40%)
Mar 23, 2005 3.168 3.218 3.168 3.181 122,743 -0.01(-0.40%)
Mar 22, 2005 3.229 3.229 3.177 3.193 163,085 -0.01(-0.25%)
Mar 21, 2005 3.268 3.289 3.189 3.202 118,451 -0.06(-1.86%)
Mar 18, 2005 3.215 3.289 3.215 3.262 244,628 +0.05(+1.45%)
Mar 17, 2005 3.196 3.217 3.192 3.215 196,990 +0.01(+0.44%)
Mar 16, 2005 3.233 3.248 3.195 3.202 160,510 -0.03(-0.87%)
Mar 15, 2005 3.273 3.280 3.207 3.229 216,732 -0.03(-0.79%)
Mar 14, 2005 3.214 3.260 3.213 3.255 108,151 +0.02(+0.76%)
Mar 11, 2005 3.239 3.277 3.215 3.231 197,848 -0.01(-0.18%)
Mar 10, 2005 3.255 3.259 3.198 3.236 222,740 +0.01(+0.43%)
Mar 09, 2005 3.288 3.296 3.197 3.222 542,474 -0.05(-1.50%)
Mar 08, 2005 3.270 3.303 3.268 3.271 228,319 -0.00(-0.11%)
Mar 07, 2005 3.212 3.295 3.212 3.275 311,579 +0.05(+1.48%)
Mar 04, 2005 3.239 3.267 3.226 3.227 298,274 +0.02(+0.73%)
Mar 03, 2005 3.232 3.236 3.174 3.204 218,448 -0.05(-1.68%)
Mar 02, 2005 3.203 3.280 3.203 3.259 223,169 +0.03(+0.83%)
Mar 01, 2005 3.163 3.250 3.151 3.232 182,827 +0.08(+2.44%)
Feb 28, 2005 3.202 3.202 3.153 3.155 310,291 -0.02(-0.55%)
Feb 25, 2005 3.196 3.197 3.127 3.172 167,806 -0.03(-0.91%)
Feb 24, 2005 3.200 3.212 3.181 3.202 296,129 +0.02(+0.62%)
Feb 23, 2005 3.190 3.222 3.135 3.182 233,040 -0.04(-1.16%)
Feb 22, 2005 3.150 3.249 3.136 3.219 816,286 +0.04(+1.36%)
Feb 18, 2005 3.141 3.202 3.125 3.176 547,194 +0.03(+0.81%)
Feb 17, 2005 3.192 3.231 3.139 3.150 462,647 -0.05(-1.60%)
Feb 16, 2005 3.263 3.263 3.199 3.202 453,206 -0.06(-1.86%)
Feb 15, 2005 3.175 3.329 3.175 3.262 453,635 +0.00(+0.07%)
Feb 14, 2005 3.303 3.303 3.234 3.260 547,194 -0.03(-0.85%)
Feb 11, 2005 3.295 3.312 3.257 3.288 314,583 -0.06(-1.71%)
Feb 10, 2005 3.372 3.390 3.335 3.345 178,964 -0.03(-0.79%)
Feb 09, 2005 3.268 3.373 3.268 3.372 317,587 +0.08(+2.41%)
Feb 08, 2005 3.202 3.297 3.202 3.292 375,096 +0.09(+2.76%)
Feb 07, 2005 3.178 3.225 3.178 3.204 156,647 +0.02(+0.70%)
Feb 04, 2005 3.210 3.227 3.168 3.182 238,190 -0.05(-1.48%)
Feb 03, 2005 3.169 3.229 3.151 3.229 171,669 +0.03(+0.80%)
Feb 02, 2005 3.192 3.218 3.151 3.204 171,239 +0.02(+0.70%)
Feb 01, 2005 3.108 3.191 3.106 3.182 257,074 +0.06(+1.98%)
Jan 31, 2005 3.087 3.132 3.058 3.120 610,283 +0.01(+0.41%)
Jan 28, 2005 3.109 3.121 3.095 3.107 551,915 -0.00(-0.07%)
Jan 27, 2005 3.099 3.133 3.090 3.109 319,733 -0.01(-0.26%)
Jan 26, 2005 3.106 3.169 3.106 3.118 148,922 +0.02(+0.64%)
Jan 25, 2005 3.202 3.202 3.093 3.098 250,636 -0.13(-4.15%)
Jan 24, 2005 3.179 3.275 3.179 3.232 296,558 +0.04(+1.39%)
Jan 21, 2005 3.037 3.192 3.037 3.188 318,016 +0.17(+5.56%)
Jan 20, 2005 3.027 3.027 2.981 3.020 1,103,831 -0.02(-0.50%)
Jan 19, 2005 2.960 3.038 2.960 3.035 804,698 +0.07(+2.52%)
Jan 18, 2005 2.944 2.967 2.913 2.960 1,132,586 -0.02(-0.59%)
Jan 14, 2005 3.015 3.040 2.952 2.978 167,806 -0.07(-2.37%)
Jan 13, 2005 3.101 3.101 3.044 3.050 114,589 -0.04(-1.43%)
Jan 12, 2005 3.051 3.122 3.051 3.094 203,856 +0.07(+2.39%)
Jan 11, 2005 3.047 3.050 3.021 3.022 272,524 -0.02(-0.54%)
Jan 10, 2005 3.036 3.091 2.913 3.038 284,970 +0.03(+0.85%)
Jan 07, 2005 3.041 3.041 2.839 3.013 466,081 +0.01(+0.39%)
Jan 06, 2005 3.008 3.009 2.958 3.001 496,981 -0.00(-0.04%)
Jan 05, 2005 2.942 3.049 2.938 3.002 328,746 +0.05(+1.86%)
Jan 04, 2005 3.016 3.016 2.908 2.948 434,751 -0.07(-2.35%)
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.