Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 3.310 3.332 3.287 3.308 246,924 -0.01(-0.17%)
Apr 28, 2005 3.288 3.314 3.271 3.314 299,526 +0.03(+0.77%)
Apr 27, 2005 3.163 3.294 3.163 3.288 486,458 +0.11(+3.33%)
Apr 26, 2005 3.122 3.184 3.122 3.182 82,163 +0.09(+2.82%)
Apr 25, 2005 3.132 3.132 3.094 3.095 141,720 -0.04(-1.21%)
Apr 22, 2005 3.140 3.159 3.120 3.133 119,549 +0.00(+0.04%)
Apr 21, 2005 3.155 3.169 3.131 3.132 159,544 -0.01(-0.40%)
Apr 20, 2005 3.157 3.179 3.138 3.145 156,066 -0.03(-0.80%)
Apr 19, 2005 3.161 3.177 3.150 3.170 79,989 +0.02(+0.58%)
Apr 18, 2005 3.136 3.169 3.134 3.151 406,903 +0.02(+0.77%)
Apr 15, 2005 3.179 3.203 3.118 3.127 196,930 -0.05(-1.56%)
Apr 14, 2005 3.222 3.233 3.169 3.177 89,553 -0.04(-1.18%)
Apr 13, 2005 3.207 3.243 3.207 3.215 612,528 +0.01(+0.25%)
Apr 12, 2005 3.225 3.228 3.188 3.207 60,861 -0.01(-0.21%)
Apr 11, 2005 3.225 3.241 3.207 3.214 216,493 -0.01(-0.36%)
Apr 08, 2005 3.155 3.254 3.149 3.225 1,455,462 +0.07(+2.11%)
Apr 07, 2005 3.124 3.164 3.094 3.158 1,351,563 +0.03(+0.96%)
Apr 06, 2005 3.148 3.150 3.123 3.128 99,986 -0.05(-1.48%)
Apr 05, 2005 3.178 3.188 3.151 3.176 90,857 +0.01(+0.40%)
Apr 04, 2005 3.111 3.179 3.104 3.163 154,762 -0.00(-0.04%)
Apr 01, 2005 3.135 3.170 3.100 3.164 133,895 +0.03(+0.99%)
Mar 31, 2005 3.105 3.135 3.099 3.133 165,195 +0.04(+1.23%)
Mar 30, 2005 3.102 3.103 3.059 3.095 216,493 -0.02(-0.66%)
Mar 29, 2005 3.115 3.118 3.080 3.116 129,113 +0.00(+0.04%)
Mar 28, 2005 3.123 3.125 3.075 3.115 204,755 -0.01(-0.40%)
Mar 24, 2005 3.131 3.153 3.118 3.127 141,720 -0.01(-0.40%)
Mar 23, 2005 3.127 3.177 3.127 3.140 124,331 -0.01(-0.40%)
Mar 22, 2005 3.188 3.188 3.136 3.153 165,195 -0.01(-0.25%)
Mar 21, 2005 3.226 3.247 3.148 3.161 119,984 -0.06(-1.86%)
Mar 18, 2005 3.174 3.247 3.174 3.220 247,793 +0.05(+1.45%)
Mar 17, 2005 3.155 3.176 3.151 3.174 199,539 +0.01(+0.44%)
Mar 16, 2005 3.192 3.207 3.154 3.161 162,587 -0.03(-0.87%)
Mar 15, 2005 3.231 3.238 3.166 3.188 219,536 -0.03(-0.79%)
Mar 14, 2005 3.173 3.218 3.172 3.214 109,550 +0.02(+0.76%)
Mar 11, 2005 3.197 3.235 3.174 3.189 200,408 -0.01(-0.18%)
Mar 10, 2005 3.214 3.217 3.157 3.195 225,622 +0.01(+0.43%)
Mar 09, 2005 3.246 3.254 3.156 3.181 549,493 -0.05(-1.50%)
Mar 08, 2005 3.228 3.261 3.226 3.230 231,274 -0.00(-0.11%)
Mar 07, 2005 3.171 3.253 3.171 3.233 315,611 +0.05(+1.48%)
Mar 04, 2005 3.197 3.225 3.185 3.186 302,134 +0.02(+0.73%)
Mar 03, 2005 3.191 3.195 3.133 3.163 221,275 -0.05(-1.68%)
Mar 02, 2005 3.162 3.238 3.162 3.217 226,057 +0.03(+0.83%)
Mar 01, 2005 3.123 3.209 3.111 3.191 185,193 +0.08(+2.44%)
Feb 28, 2005 3.161 3.161 3.112 3.115 314,306 -0.02(-0.55%)
Feb 25, 2005 3.155 3.156 3.087 3.132 169,977 -0.03(-0.91%)
Feb 24, 2005 3.159 3.171 3.140 3.161 299,960 +0.02(+0.62%)
Feb 23, 2005 3.149 3.181 3.095 3.141 236,056 -0.04(-1.16%)
Feb 22, 2005 3.110 3.208 3.096 3.178 826,848 +0.04(+1.36%)
Feb 18, 2005 3.101 3.161 3.085 3.135 554,275 +0.03(+0.81%)
Feb 17, 2005 3.151 3.189 3.099 3.110 468,634 -0.05(-1.60%)
Feb 16, 2005 3.222 3.222 3.158 3.161 459,070 -0.06(-1.86%)
Feb 15, 2005 3.134 3.286 3.134 3.220 459,505 +0.00(+0.07%)
Feb 14, 2005 3.261 3.261 3.193 3.218 554,275 -0.03(-0.85%)
Feb 11, 2005 3.253 3.270 3.216 3.246 318,654 -0.06(-1.71%)
Feb 10, 2005 3.329 3.347 3.293 3.302 181,280 -0.03(-0.79%)
Feb 09, 2005 3.226 3.330 3.226 3.329 321,697 +0.08(+2.41%)
Feb 08, 2005 3.161 3.255 3.161 3.250 379,950 +0.09(+2.76%)
Feb 07, 2005 3.138 3.184 3.138 3.163 158,674 +0.02(+0.70%)
Feb 04, 2005 3.169 3.186 3.127 3.141 241,272 -0.05(-1.48%)
Feb 03, 2005 3.128 3.188 3.111 3.188 173,890 +0.03(+0.80%)
Feb 02, 2005 3.151 3.177 3.111 3.163 173,455 +0.02(+0.70%)
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.