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

Rogers Communications (NY: RCI )

38.18 -0.59 (-1.53%)
Official Closing Price Updated: 4:10 PM EDT, Jun 10, 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 (%)
Jan 31, 2005 3.052 3.096 3.023 3.084 617,383 +0.01(+0.41%)
Jan 28, 2005 3.074 3.085 3.060 3.071 558,337 -0.00(-0.07%)
Jan 27, 2005 3.063 3.097 3.054 3.074 323,453 -0.01(-0.26%)
Jan 26, 2005 3.070 3.132 3.070 3.082 150,655 +0.02(+0.64%)
Jan 25, 2005 3.165 3.165 3.058 3.062 253,552 -0.13(-4.15%)
Jan 24, 2005 3.143 3.237 3.143 3.195 300,008 +0.04(+1.39%)
Jan 21, 2005 3.002 3.155 3.002 3.151 321,716 +0.17(+5.56%)
Jan 20, 2005 2.992 2.992 2.947 2.985 1,116,674 -0.01(-0.50%)
Jan 19, 2005 2.926 3.003 2.926 3.000 814,060 +0.07(+2.52%)
Jan 18, 2005 2.910 2.933 2.879 2.926 1,145,763 -0.02(-0.59%)
Jan 14, 2005 2.980 3.005 2.918 2.944 169,758 -0.07(-2.37%)
Jan 13, 2005 3.066 3.066 3.009 3.015 115,922 -0.04(-1.43%)
Jan 12, 2005 3.016 3.086 3.016 3.059 206,228 +0.07(+2.39%)
Jan 11, 2005 3.012 3.015 2.986 2.987 275,695 -0.02(-0.54%)
Jan 10, 2005 3.001 3.055 2.879 3.003 288,286 +0.03(+0.85%)
Jan 07, 2005 3.006 3.006 2.807 2.978 471,504 +0.01(+0.39%)
Jan 06, 2005 2.974 2.975 2.924 2.967 502,763 -0.00(-0.04%)
Jan 05, 2005 2.908 3.014 2.904 2.968 332,570 +0.05(+1.86%)
Jan 04, 2005 2.982 2.982 2.874 2.914 439,809 -0.07(-2.35%)
Jan 03, 2005 3.012 3.035 2.980 2.984 101,160 -0.03(-0.92%)
Dec 31, 2004 2.967 3.044 2.967 3.012 257,460 +0.06(+1.95%)
Dec 30, 2004 2.899 2.957 2.895 2.954 168,890 +0.06(+1.95%)
Dec 29, 2004 2.878 2.929 2.862 2.898 158,036 +0.04(+1.49%)
Dec 28, 2004 2.851 2.872 2.850 2.855 47,758 +0.00(+0.08%)
Dec 27, 2004 2.836 2.868 2.836 2.853 132,420 +0.00(+0.16%)
Dec 23, 2004 2.864 2.864 2.820 2.848 225,332 +0.00(+0.12%)
Dec 22, 2004 2.823 2.851 2.763 2.845 1,173,115 -0.00(-0.04%)
Dec 21, 2004 2.734 2.900 2.733 2.846 582,216 +0.12(+4.48%)
Dec 20, 2004 2.735 2.743 2.709 2.724 137,196 -0.02(-0.88%)
Dec 17, 2004 2.724 2.819 2.710 2.748 395,525 +0.09(+3.25%)
Dec 16, 2004 2.649 2.664 2.617 2.661 193,637 -0.00(-0.09%)
Dec 15, 2004 2.648 2.667 2.637 2.664 93,779 +0.02(+0.65%)
Dec 14, 2004 2.623 2.665 2.592 2.646 296,535 +0.02(+0.88%)
Dec 13, 2004 2.694 2.694 2.613 2.623 356,884 -0.06(-2.19%)
Dec 10, 2004 2.718 2.718 2.660 2.682 216,214 -0.05(-1.69%)
Dec 09, 2004 2.735 2.735 2.674 2.728 468,899 -0.01(-0.46%)
Dec 08, 2004 2.698 2.741 2.676 2.741 448,493 +0.02(+0.85%)
Dec 07, 2004 2.754 2.754 2.701 2.718 730,701 -0.05(-1.67%)
Dec 06, 2004 2.759 2.764 2.714 2.764 115,488 +0.00(+0.00%)
Dec 03, 2004 2.747 2.770 2.745 2.764 89,438 +0.01(+0.42%)
Dec 02, 2004 2.770 2.777 2.737 2.752 346,898 -0.02(-0.58%)
Dec 01, 2004 2.787 2.827 2.762 2.769 1,141,421 -0.01(-0.46%)
Nov 30, 2004 2.789 2.817 2.750 2.781 1,104,517 -0.01(-0.29%)
Nov 29, 2004 2.804 2.804 2.773 2.789 552,693 -0.05(-1.66%)
Nov 26, 2004 2.798 2.841 2.781 2.836 114,619 +0.03(+1.19%)
Nov 24, 2004 2.810 2.825 2.796 2.803 1,370,661 -0.02(-0.57%)
Nov 23, 2004 2.843 2.871 2.804 2.819 1,051,983 -0.02(-0.73%)
Nov 22, 2004 2.833 2.840 2.787 2.840 588,728 -0.01(-0.28%)
Nov 19, 2004 2.758 2.848 2.758 2.848 284,378 +0.08(+2.83%)
Nov 18, 2004 2.891 2.891 2.758 2.770 936,061 -0.12(-4.18%)
Nov 17, 2004 2.894 2.909 2.870 2.891 527,511 +0.01(+0.48%)
Nov 16, 2004 2.884 2.899 2.857 2.877 634,316 -0.01(-0.24%)
Nov 15, 2004 2.775 2.915 2.775 2.884 197,979 +0.10(+3.56%)
Nov 12, 2004 2.713 2.787 2.713 2.785 305,218 +0.07(+2.54%)
Nov 11, 2004 2.741 2.741 2.706 2.716 857,911 -0.05(-1.95%)
Nov 10, 2004 2.764 2.770 2.690 2.770 353,845 -0.00(-0.04%)
Nov 09, 2004 2.773 2.800 2.750 2.771 89,872 -0.02(-0.70%)
Nov 08, 2004 2.764 2.793 2.751 2.790 102,463 +0.06(+2.02%)
Nov 05, 2004 2.660 2.751 2.660 2.735 194,506 +0.06(+2.37%)
Nov 04, 2004 2.655 2.706 2.621 2.672 74,676 +0.01(+0.26%)
Nov 03, 2004 2.694 2.718 2.653 2.665 553,127 +0.00(+0.09%)
Nov 02, 2004 2.651 2.683 2.649 2.663 59,914 +0.01(+0.30%)
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.