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: 4:10 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 (%)
May 31, 2005 3.508 3.551 3.486 3.538 195,450 +0.03(+0.86%)
May 27, 2005 3.463 3.525 3.463 3.508 215,595 +0.05(+1.52%)
May 26, 2005 3.402 3.461 3.383 3.455 139,729 +0.04(+1.16%)
May 25, 2005 3.420 3.433 3.379 3.416 109,726 -0.01(-0.27%)
May 24, 2005 3.470 3.476 3.425 3.425 97,725 -0.06(-1.71%)
May 23, 2005 3.465 3.488 3.460 3.484 89,152 +0.03(+0.78%)
May 20, 2005 3.465 3.479 3.448 3.458 75,865 -0.01(-0.34%)
May 19, 2005 3.446 3.476 3.446 3.469 72,436 +0.02(+0.68%)
May 18, 2005 3.427 3.461 3.427 3.446 139,729 +0.03(+0.75%)
May 17, 2005 3.447 3.465 3.406 3.420 132,014 -0.03(-0.98%)
May 16, 2005 3.432 3.462 3.421 3.454 143,587 +0.02(+0.68%)
May 13, 2005 3.519 3.526 3.362 3.431 317,607 -0.10(-2.97%)
May 12, 2005 3.497 3.536 3.477 3.536 118,727 +0.02(+0.70%)
May 11, 2005 3.396 3.517 3.389 3.511 139,729 +0.02(+0.64%)
May 10, 2005 3.500 3.509 3.461 3.489 129,014 +0.00(+0.10%)
May 09, 2005 3.533 3.535 3.475 3.486 110,583 -0.05(-1.45%)
May 06, 2005 3.523 3.554 3.503 3.537 303,462 +0.07(+1.88%)
May 05, 2005 3.438 3.525 3.430 3.472 211,738 +0.05(+1.60%)
May 04, 2005 3.361 3.423 3.361 3.417 152,588 +0.06(+1.81%)
May 03, 2005 3.353 3.360 3.328 3.356 222,882 +0.00(+0.03%)
May 02, 2005 3.368 3.397 3.318 3.355 432,477 +0.00(+0.00%)
Apr 29, 2005 3.357 3.379 3.334 3.355 243,455 -0.01(-0.17%)
Apr 28, 2005 3.335 3.361 3.318 3.361 295,318 +0.03(+0.77%)
Apr 27, 2005 3.208 3.341 3.208 3.335 479,625 +0.11(+3.32%)
Apr 26, 2005 3.166 3.229 3.166 3.228 81,009 +0.09(+2.82%)
Apr 25, 2005 3.176 3.176 3.138 3.139 139,729 -0.04(-1.21%)
Apr 22, 2005 3.185 3.204 3.165 3.178 117,870 +0.00(+0.04%)
Apr 21, 2005 3.200 3.214 3.175 3.176 157,303 -0.01(-0.40%)
Apr 20, 2005 3.202 3.224 3.182 3.189 153,874 -0.03(-0.80%)
Apr 19, 2005 3.206 3.222 3.195 3.215 78,865 +0.02(+0.58%)
Apr 18, 2005 3.181 3.214 3.179 3.196 401,187 +0.02(+0.77%)
Apr 15, 2005 3.224 3.249 3.162 3.172 194,164 -0.05(-1.56%)
Apr 14, 2005 3.267 3.279 3.214 3.222 88,295 -0.04(-1.18%)
Apr 13, 2005 3.252 3.290 3.252 3.260 603,924 +0.01(+0.25%)
Apr 12, 2005 3.271 3.274 3.234 3.252 60,006 -0.01(-0.21%)
Apr 11, 2005 3.271 3.287 3.252 3.259 213,452 -0.01(-0.36%)
Apr 08, 2005 3.200 3.300 3.194 3.271 1,435,017 +0.07(+2.11%)
Apr 07, 2005 3.168 3.209 3.138 3.203 1,332,577 +0.03(+0.96%)
Apr 06, 2005 3.193 3.195 3.167 3.173 98,582 -0.05(-1.49%)
Apr 05, 2005 3.223 3.234 3.196 3.221 89,581 +0.01(+0.40%)
Apr 04, 2005 3.155 3.224 3.148 3.208 152,588 -0.00(-0.04%)
Apr 01, 2005 3.180 3.215 3.144 3.209 132,014 +0.03(+0.99%)
Mar 31, 2005 3.150 3.180 3.143 3.178 162,875 +0.04(+1.23%)
Mar 30, 2005 3.146 3.147 3.103 3.139 213,452 -0.02(-0.66%)
Mar 29, 2005 3.159 3.162 3.124 3.160 127,299 +0.00(+0.04%)
Mar 28, 2005 3.167 3.169 3.119 3.159 201,879 -0.01(-0.40%)
Mar 24, 2005 3.175 3.197 3.162 3.172 139,729 -0.01(-0.40%)
Mar 23, 2005 3.172 3.222 3.172 3.185 122,585 -0.01(-0.40%)
Mar 22, 2005 3.234 3.234 3.181 3.197 162,875 -0.01(-0.25%)
Mar 21, 2005 3.272 3.293 3.193 3.206 118,298 -0.06(-1.86%)
Mar 18, 2005 3.220 3.293 3.220 3.266 244,313 +0.05(+1.45%)
Mar 17, 2005 3.200 3.221 3.196 3.220 196,736 +0.01(+0.44%)
Mar 16, 2005 3.237 3.252 3.199 3.206 160,303 -0.03(-0.87%)
Mar 15, 2005 3.277 3.284 3.211 3.234 216,452 -0.03(-0.79%)
Mar 14, 2005 3.218 3.264 3.217 3.259 108,012 +0.02(+0.76%)
Mar 11, 2005 3.243 3.281 3.220 3.235 197,593 -0.01(-0.18%)
Mar 10, 2005 3.259 3.263 3.202 3.241 222,453 +0.01(+0.43%)
Mar 09, 2005 3.292 3.300 3.201 3.227 541,775 -0.05(-1.50%)
Mar 08, 2005 3.274 3.307 3.272 3.276 228,025 -0.00(-0.11%)
Mar 07, 2005 3.216 3.299 3.216 3.279 311,177 +0.05(+1.48%)
Mar 04, 2005 3.243 3.271 3.230 3.231 297,890 +0.02(+0.73%)
Mar 03, 2005 3.236 3.241 3.178 3.208 218,167 -0.05(-1.68%)
Mar 02, 2005 3.207 3.284 3.207 3.263 222,882 +0.03(+0.83%)
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.