Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rogers Communications (NY: RCI )

39.87 -0.02 (-0.05%)
Official Closing 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 (%)
Dec 31, 2004 3.001 3.079 3.001 3.047 254,499 +0.06(+1.95%)
Dec 30, 2004 2.932 2.992 2.929 2.988 166,948 +0.06(+1.95%)
Dec 29, 2004 2.911 2.963 2.895 2.931 156,218 +0.04(+1.49%)
Dec 28, 2004 2.885 2.906 2.883 2.888 47,208 +0.00(+0.08%)
Dec 27, 2004 2.869 2.901 2.869 2.886 130,897 +0.00(+0.16%)
Dec 23, 2004 2.897 2.897 2.853 2.881 222,740 +0.00(+0.12%)
Dec 22, 2004 2.856 2.885 2.795 2.878 1,159,624 -0.00(-0.04%)
Dec 21, 2004 2.766 2.934 2.765 2.879 575,520 +0.12(+4.48%)
Dec 20, 2004 2.767 2.775 2.740 2.755 135,618 -0.02(-0.88%)
Dec 17, 2004 2.755 2.852 2.741 2.780 390,976 +0.09(+3.25%)
Dec 16, 2004 2.680 2.695 2.647 2.692 191,410 -0.00(-0.09%)
Dec 15, 2004 2.678 2.698 2.668 2.695 92,701 +0.02(+0.65%)
Dec 14, 2004 2.654 2.696 2.622 2.677 293,124 +0.02(+0.88%)
Dec 13, 2004 2.725 2.725 2.643 2.654 352,779 -0.06(-2.19%)
Dec 10, 2004 2.749 2.749 2.691 2.713 213,727 -0.05(-1.69%)
Dec 09, 2004 2.767 2.767 2.705 2.760 463,506 -0.01(-0.46%)
Dec 08, 2004 2.730 2.773 2.708 2.773 443,335 +0.02(+0.85%)
Dec 07, 2004 2.786 2.786 2.732 2.749 722,297 -0.05(-1.67%)
Dec 06, 2004 2.791 2.796 2.746 2.796 114,159 +0.00(+0.00%)
Dec 03, 2004 2.779 2.802 2.777 2.796 88,409 +0.01(+0.42%)
Dec 02, 2004 2.802 2.809 2.769 2.784 342,908 -0.02(-0.58%)
Dec 01, 2004 2.819 2.860 2.794 2.801 1,128,294 -0.01(-0.46%)
Nov 30, 2004 2.822 2.850 2.782 2.814 1,091,814 -0.01(-0.29%)
Nov 29, 2004 2.837 2.837 2.805 2.822 546,336 -0.05(-1.66%)
Nov 26, 2004 2.831 2.874 2.814 2.869 113,301 +0.03(+1.19%)
Nov 24, 2004 2.843 2.858 2.829 2.836 1,354,897 -0.02(-0.57%)
Nov 23, 2004 2.876 2.904 2.837 2.852 1,039,885 -0.02(-0.73%)
Nov 22, 2004 2.866 2.873 2.819 2.873 581,957 -0.01(-0.28%)
Nov 19, 2004 2.790 2.881 2.790 2.881 281,108 +0.08(+2.83%)
Nov 18, 2004 2.924 2.924 2.790 2.802 925,295 -0.12(-4.18%)
Nov 17, 2004 2.928 2.943 2.903 2.924 521,444 +0.01(+0.48%)
Nov 16, 2004 2.917 2.932 2.890 2.910 627,021 -0.01(-0.24%)
Nov 15, 2004 2.808 2.949 2.808 2.917 195,702 +0.10(+3.56%)
Nov 12, 2004 2.745 2.819 2.745 2.817 301,708 +0.07(+2.54%)
Nov 11, 2004 2.773 2.773 2.738 2.747 848,044 -0.05(-1.95%)
Nov 10, 2004 2.796 2.802 2.722 2.802 349,775 -0.00(-0.04%)
Nov 09, 2004 2.805 2.832 2.782 2.803 88,838 -0.02(-0.70%)
Nov 08, 2004 2.796 2.825 2.783 2.823 101,284 +0.06(+2.02%)
Nov 05, 2004 2.691 2.783 2.691 2.767 192,269 +0.06(+2.37%)
Nov 04, 2004 2.685 2.738 2.652 2.703 73,817 +0.01(+0.26%)
Nov 03, 2004 2.725 2.749 2.684 2.696 546,765 +0.00(+0.09%)
Nov 02, 2004 2.682 2.715 2.680 2.694 59,225 +0.01(+0.30%)
Nov 01, 2004 2.664 2.687 2.664 2.685 21,458 +0.00(+0.04%)
Oct 29, 2004 2.609 2.694 2.609 2.684 88,409 +0.05(+1.99%)
Oct 28, 2004 2.619 2.670 2.619 2.632 55,363 +0.01(+0.53%)
Oct 27, 2004 2.604 2.628 2.590 2.618 51,929 +0.02(+0.81%)
Oct 26, 2004 2.615 2.615 2.575 2.597 40,771 -0.03(-1.33%)
Oct 25, 2004 2.622 2.638 2.596 2.632 78,967 +0.02(+0.76%)
Oct 22, 2004 2.598 2.619 2.567 2.612 53,646 +0.00(+0.18%)
Oct 21, 2004 2.520 2.627 2.520 2.607 66,950 +0.09(+3.75%)
Oct 20, 2004 2.512 2.529 2.505 2.513 18,883 +0.02(+0.75%)
Oct 19, 2004 2.529 2.551 2.492 2.494 45,492 -0.02(-0.97%)
Oct 18, 2004 2.508 2.528 2.489 2.519 78,538 +0.02(+0.65%)
Oct 15, 2004 2.497 2.505 2.497 2.502 6,008 +0.01(+0.28%)
Oct 14, 2004 2.480 2.499 2.476 2.495 36,479 +0.01(+0.33%)
Oct 13, 2004 2.486 2.506 2.451 2.487 55,363 +0.00(+0.05%)
Oct 12, 2004 2.487 2.491 2.468 2.486 39,913 -0.01(-0.33%)
Oct 11, 2004 2.493 2.494 2.483 2.494 21,887 -0.01(-0.42%)
Oct 08, 2004 2.533 2.540 2.493 2.505 112,014 -0.01(-0.46%)
Oct 07, 2004 2.450 2.541 2.450 2.516 132,614 +0.07(+2.71%)
Oct 06, 2004 2.387 2.470 2.387 2.450 106,863 +0.06(+2.69%)
Oct 05, 2004 2.374 2.400 2.371 2.386 30,900 +0.03(+1.14%)
Oct 04, 2004 2.355 2.370 2.336 2.359 50,642 -0.02(-0.64%)
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.