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

Rogers Communications (NY: RCI )

39.46 +0.18 (+0.46%)
Streaming Delayed Price Updated: 10:40 AM EDT, May 28, 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 3.091 3.136 3.062 3.124 609,496 +0.01(+0.41%)
Jan 28, 2005 3.113 3.125 3.099 3.111 551,204 -0.00(-0.07%)
Jan 27, 2005 3.103 3.137 3.094 3.113 319,321 -0.01(-0.26%)
Jan 26, 2005 3.110 3.173 3.110 3.122 148,730 +0.02(+0.64%)
Jan 25, 2005 3.206 3.206 3.097 3.102 250,313 -0.13(-4.15%)
Jan 24, 2005 3.183 3.279 3.183 3.236 296,176 +0.04(+1.39%)
Jan 21, 2005 3.041 3.196 3.041 3.192 317,607 +0.17(+5.56%)
Jan 20, 2005 3.031 3.031 2.985 3.024 1,102,409 -0.02(-0.50%)
Jan 19, 2005 2.964 3.042 2.964 3.039 803,661 +0.07(+2.52%)
Jan 18, 2005 2.948 2.971 2.916 2.964 1,131,126 -0.02(-0.59%)
Jan 14, 2005 3.019 3.043 2.956 2.982 167,590 -0.07(-2.37%)
Jan 13, 2005 3.105 3.105 3.048 3.054 114,441 -0.04(-1.43%)
Jan 12, 2005 3.055 3.126 3.055 3.098 203,594 +0.07(+2.39%)
Jan 11, 2005 3.050 3.054 3.025 3.026 272,173 -0.02(-0.54%)
Jan 10, 2005 3.040 3.095 2.916 3.042 284,603 +0.03(+0.85%)
Jan 07, 2005 3.045 3.045 2.843 3.017 465,480 +0.01(+0.39%)
Jan 06, 2005 3.012 3.013 2.962 3.005 496,341 -0.00(-0.04%)
Jan 05, 2005 2.946 3.053 2.942 3.006 328,322 +0.05(+1.86%)
Jan 04, 2005 3.020 3.020 2.912 2.951 434,191 -0.07(-2.35%)
Jan 03, 2005 3.050 3.074 3.019 3.022 99,868 -0.03(-0.92%)
Dec 31, 2004 3.005 3.083 3.005 3.050 254,171 +0.06(+1.95%)
Dec 30, 2004 2.936 2.996 2.933 2.992 166,732 +0.06(+1.95%)
Dec 29, 2004 2.915 2.966 2.899 2.935 156,017 +0.04(+1.49%)
Dec 28, 2004 2.888 2.909 2.887 2.892 47,148 +0.00(+0.08%)
Dec 27, 2004 2.873 2.905 2.873 2.890 130,728 +0.00(+0.16%)
Dec 23, 2004 2.901 2.901 2.857 2.885 222,453 +0.00(+0.12%)
Dec 22, 2004 2.859 2.888 2.799 2.881 1,158,129 -0.00(-0.04%)
Dec 21, 2004 2.769 2.937 2.768 2.883 574,778 +0.12(+4.48%)
Dec 20, 2004 2.771 2.779 2.744 2.759 135,443 -0.02(-0.88%)
Dec 17, 2004 2.759 2.856 2.745 2.783 390,472 +0.09(+3.25%)
Dec 16, 2004 2.683 2.698 2.650 2.696 191,164 -0.00(-0.09%)
Dec 15, 2004 2.682 2.702 2.671 2.698 92,581 +0.02(+0.65%)
Dec 14, 2004 2.657 2.699 2.626 2.681 292,747 +0.02(+0.88%)
Dec 13, 2004 2.729 2.729 2.647 2.657 352,325 -0.06(-2.19%)
Dec 10, 2004 2.753 2.753 2.695 2.717 213,452 -0.05(-1.69%)
Dec 09, 2004 2.771 2.771 2.709 2.764 462,909 -0.01(-0.46%)
Dec 08, 2004 2.733 2.776 2.711 2.776 442,763 +0.02(+0.85%)
Dec 07, 2004 2.789 2.789 2.736 2.753 721,366 -0.05(-1.67%)
Dec 06, 2004 2.795 2.800 2.750 2.800 114,012 +0.00(+0.00%)
Dec 03, 2004 2.782 2.806 2.781 2.800 88,295 +0.01(+0.42%)
Dec 02, 2004 2.806 2.813 2.773 2.788 342,466 -0.02(-0.58%)
Dec 01, 2004 2.823 2.864 2.797 2.804 1,126,840 -0.01(-0.46%)
Nov 30, 2004 2.825 2.853 2.786 2.817 1,090,407 -0.01(-0.29%)
Nov 29, 2004 2.841 2.841 2.809 2.825 545,632 -0.05(-1.66%)
Nov 26, 2004 2.835 2.878 2.817 2.873 113,155 +0.03(+1.19%)
Nov 24, 2004 2.846 2.862 2.832 2.839 1,353,151 -0.02(-0.57%)
Nov 23, 2004 2.880 2.908 2.841 2.856 1,038,544 -0.02(-0.73%)
Nov 22, 2004 2.870 2.877 2.823 2.877 581,207 -0.01(-0.28%)
Nov 19, 2004 2.794 2.885 2.794 2.885 280,745 +0.08(+2.83%)
Nov 18, 2004 2.928 2.928 2.794 2.806 924,103 -0.12(-4.18%)
Nov 17, 2004 2.932 2.947 2.907 2.928 520,772 +0.01(+0.48%)
Nov 16, 2004 2.921 2.936 2.894 2.914 626,213 -0.01(-0.24%)
Nov 15, 2004 2.811 2.953 2.811 2.921 195,450 +0.10(+3.56%)
Nov 12, 2004 2.748 2.823 2.748 2.821 301,319 +0.07(+2.54%)
Nov 11, 2004 2.776 2.776 2.741 2.751 846,952 -0.05(-1.95%)
Nov 10, 2004 2.800 2.806 2.725 2.806 349,324 -0.00(-0.04%)
Nov 09, 2004 2.809 2.836 2.786 2.807 88,724 -0.02(-0.70%)
Nov 08, 2004 2.800 2.829 2.787 2.827 101,154 +0.06(+2.02%)
Nov 05, 2004 2.695 2.787 2.695 2.771 192,021 +0.06(+2.37%)
Nov 04, 2004 2.689 2.741 2.655 2.706 73,722 +0.01(+0.26%)
Nov 03, 2004 2.729 2.753 2.688 2.699 546,061 +0.00(+0.09%)
Nov 02, 2004 2.685 2.718 2.683 2.697 59,149 +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.