Join Free
SI Premium
RSS Feeds
E-mail Alerts
Portfolio
Login
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Rogers Communications
(NY:
RCI
)
37.81
-0.16 (-0.42%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 29, 2005
4.282
4.282
4.230
4.247
285,614
-0.02(-0.57%)
Jul 28, 2005
4.211
4.279
4.211
4.272
1,494,588
+0.03(+0.81%)
Jul 27, 2005
4.142
4.254
4.139
4.237
1,354,171
+0.12(+3.02%)
Jul 26, 2005
4.227
4.233
4.106
4.113
605,573
-0.04(-0.94%)
Jul 25, 2005
4.126
4.158
4.126
4.152
819,458
+0.04(+1.06%)
Jul 22, 2005
4.135
4.135
4.097
4.108
246,924
-0.01(-0.14%)
Jul 21, 2005
4.152
4.188
4.106
4.114
1,477,198
+0.01(+0.14%)
Jul 20, 2005
3.976
4.126
3.976
4.108
1,398,948
+0.18(+4.54%)
Jul 19, 2005
3.915
3.975
3.904
3.930
531,669
+0.01(+0.35%)
Jul 18, 2005
3.980
3.996
3.914
3.916
1,145,068
-0.02(-0.61%)
Jul 15, 2005
3.916
3.978
3.893
3.940
574,273
+0.02(+0.62%)
Jul 14, 2005
4.042
4.049
3.912
3.916
999,000
-0.08(-1.99%)
Jul 13, 2005
4.004
4.030
3.992
3.996
4,883,712
+0.00(+0.09%)
Jul 12, 2005
4.005
4.022
3.983
3.992
239,534
+0.03(+0.78%)
Jul 11, 2005
3.982
4.020
3.946
3.961
287,353
+0.00(+0.06%)
Jul 08, 2005
3.840
3.966
3.840
3.959
442,551
+0.17(+4.40%)
Jul 07, 2005
3.836
3.843
3.768
3.792
373,864
-0.05(-1.38%)
Jul 06, 2005
3.743
3.894
3.743
3.845
1,356,779
+0.14(+3.76%)
Jul 05, 2005
3.677
3.753
3.672
3.706
249,097
-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
.