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 (%)
Nov 30, 2005 4.485 4.505 4.419 4.452 368,659 -0.00(-0.08%)
Nov 29, 2005 4.439 4.462 4.428 4.455 310,720 +0.07(+1.65%)
Nov 28, 2005 4.476 4.476 4.362 4.383 180,681 -0.10(-2.16%)
Nov 25, 2005 4.485 4.490 4.441 4.480 90,984 +0.02(+0.52%)
Nov 23, 2005 4.432 4.456 4.432 4.456 116,305 +0.04(+0.90%)
Nov 22, 2005 4.399 4.432 4.389 4.417 234,757 +0.03(+0.66%)
Nov 21, 2005 4.440 4.443 4.379 4.388 237,332 -0.04(-1.00%)
Nov 18, 2005 4.445 4.455 4.408 4.432 365,654 -0.02(-0.47%)
Nov 17, 2005 4.403 4.455 4.403 4.453 813,281 +0.05(+1.24%)
Nov 16, 2005 4.427 4.480 4.353 4.398 1,146,319 -0.03(-0.66%)
Nov 15, 2005 4.577 4.581 4.418 4.427 327,458 -0.15(-3.28%)
Nov 14, 2005 4.601 4.601 4.556 4.577 217,590 -0.03(-0.73%)
Nov 11, 2005 4.617 4.618 4.581 4.611 234,328 +0.01(+0.13%)
Nov 10, 2005 4.659 4.671 4.579 4.605 143,772 -0.03(-0.70%)
Nov 09, 2005 4.640 4.655 4.565 4.638 222,311 +0.00(+0.10%)
Nov 08, 2005 4.668 4.673 4.561 4.633 327,887 -0.06(-1.27%)
Nov 07, 2005 4.723 4.723 4.685 4.693 192,269 -0.04(-0.84%)
Nov 04, 2005 4.692 4.748 4.681 4.732 284,970 +0.02(+0.37%)
Nov 03, 2005 4.757 4.795 4.697 4.715 523,161 +0.00(+0.00%)
Nov 02, 2005 4.617 4.716 4.607 4.715 545,907 +0.09(+2.04%)
Nov 01, 2005 4.611 4.632 4.547 4.621 285,828 +0.02(+0.33%)
Oct 31, 2005 4.641 4.659 4.588 4.605 254,499 -0.02(-0.38%)
Oct 28, 2005 4.632 4.690 4.616 4.623 596,120 -0.01(-0.15%)
Oct 27, 2005 4.695 4.713 4.603 4.630 261,795 -0.05(-1.10%)
Oct 26, 2005 4.765 4.765 4.661 4.681 534,319 -0.03(-0.57%)
Oct 25, 2005 4.768 4.768 4.582 4.708 764,356 -0.07(-1.49%)
Oct 24, 2005 4.645 4.779 4.645 4.779 310,291 +0.14(+2.91%)
Oct 21, 2005 4.675 4.735 4.628 4.644 353,208 -0.03(-0.67%)
Oct 20, 2005 4.711 4.792 4.659 4.675 260,078 -0.04(-0.89%)
Oct 19, 2005 4.737 4.738 4.601 4.717 145,918 -0.03(-0.64%)
Oct 18, 2005 4.706 4.763 4.654 4.748 265,228 +0.02(+0.37%)
Oct 17, 2005 4.660 4.743 4.594 4.730 347,629 +0.09(+1.83%)
Oct 14, 2005 4.660 4.662 4.582 4.645 245,057 -0.01(-0.13%)
Oct 13, 2005 4.765 4.765 4.616 4.651 559,211 -0.13(-2.75%)
Oct 12, 2005 4.803 4.843 4.778 4.782 224,886 +0.04(+0.88%)
Oct 11, 2005 4.794 4.794 4.739 4.741 166,948 -0.06(-1.26%)
Oct 10, 2005 4.989 4.803 4.730 4.801 141,626 +0.04(+0.83%)
Oct 07, 2005 4.723 4.799 4.723 4.761 195,702 +0.06(+1.24%)
Oct 06, 2005 4.761 4.773 4.665 4.703 259,220 -0.06(-1.32%)
Oct 05, 2005 4.878 4.890 4.738 4.766 309,862 -0.11(-2.29%)
Oct 04, 2005 4.934 4.940 4.859 4.878 363,509 +0.05(+0.94%)
Oct 03, 2005 4.753 4.840 4.710 4.833 538,611 +0.24(+5.15%)
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%)
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.