Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rogers Communications (NY: RCI )

37.69 -0.07 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 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 (%)
Apr 29, 2005 3.314 3.336 3.291 3.312 246,606 -0.01(-0.17%)
Apr 28, 2005 3.293 3.318 3.275 3.318 299,140 +0.03(+0.77%)
Apr 27, 2005 3.167 3.298 3.167 3.293 485,831 +0.11(+3.32%)
Apr 26, 2005 3.126 3.188 3.126 3.187 82,057 +0.09(+2.82%)
Apr 25, 2005 3.136 3.136 3.098 3.099 141,538 -0.04(-1.21%)
Apr 22, 2005 3.144 3.164 3.124 3.137 119,395 +0.00(+0.04%)
Apr 21, 2005 3.159 3.173 3.135 3.136 159,338 -0.01(-0.40%)
Apr 20, 2005 3.161 3.183 3.142 3.149 155,865 -0.03(-0.80%)
Apr 19, 2005 3.165 3.181 3.154 3.174 79,886 +0.02(+0.58%)
Apr 18, 2005 3.141 3.173 3.138 3.155 406,379 +0.02(+0.77%)
Apr 15, 2005 3.183 3.207 3.122 3.131 196,677 -0.05(-1.56%)
Apr 14, 2005 3.226 3.237 3.173 3.181 89,438 -0.04(-1.18%)
Apr 13, 2005 3.211 3.248 3.211 3.219 611,739 +0.01(+0.25%)
Apr 12, 2005 3.229 3.233 3.192 3.211 60,783 -0.01(-0.21%)
Apr 11, 2005 3.229 3.245 3.211 3.218 216,214 -0.01(-0.36%)
Apr 08, 2005 3.159 3.258 3.153 3.229 1,453,587 +0.07(+2.11%)
Apr 07, 2005 3.128 3.168 3.098 3.162 1,349,821 +0.03(+0.96%)
Apr 06, 2005 3.152 3.154 3.127 3.132 99,858 -0.05(-1.49%)
Apr 05, 2005 3.182 3.192 3.155 3.180 90,740 +0.01(+0.40%)
Apr 04, 2005 3.115 3.183 3.108 3.167 154,563 -0.00(-0.04%)
Apr 01, 2005 3.139 3.174 3.104 3.168 133,723 +0.03(+0.99%)
Mar 31, 2005 3.109 3.139 3.103 3.137 164,983 +0.04(+1.23%)
Mar 30, 2005 3.106 3.107 3.063 3.099 216,214 -0.02(-0.66%)
Mar 29, 2005 3.119 3.122 3.084 3.120 128,947 +0.00(+0.04%)
Mar 28, 2005 3.127 3.129 3.079 3.119 204,492 -0.01(-0.40%)
Mar 24, 2005 3.135 3.157 3.122 3.131 141,538 -0.01(-0.40%)
Mar 23, 2005 3.131 3.181 3.131 3.144 124,171 -0.01(-0.40%)
Mar 22, 2005 3.192 3.192 3.141 3.157 164,983 -0.01(-0.25%)
Mar 21, 2005 3.230 3.251 3.152 3.165 119,829 -0.06(-1.86%)
Mar 18, 2005 3.179 3.251 3.179 3.225 247,474 +0.05(+1.45%)
Mar 17, 2005 3.159 3.180 3.155 3.179 199,282 +0.01(+0.44%)
Mar 16, 2005 3.196 3.211 3.158 3.165 162,378 -0.03(-0.87%)
Mar 15, 2005 3.235 3.242 3.170 3.192 219,253 -0.03(-0.79%)
Mar 14, 2005 3.177 3.222 3.176 3.218 109,409 +0.02(+0.76%)
Mar 11, 2005 3.202 3.240 3.179 3.193 200,150 -0.01(-0.18%)
Mar 10, 2005 3.218 3.221 3.161 3.199 225,332 +0.01(+0.43%)
Mar 09, 2005 3.250 3.258 3.160 3.185 548,785 -0.05(-1.50%)
Mar 08, 2005 3.233 3.265 3.230 3.234 230,976 -0.00(-0.11%)
Mar 07, 2005 3.175 3.257 3.175 3.237 315,204 +0.05(+1.48%)
Mar 04, 2005 3.202 3.229 3.189 3.190 301,745 +0.02(+0.73%)
Mar 03, 2005 3.195 3.199 3.137 3.167 220,990 -0.05(-1.68%)
Mar 02, 2005 3.166 3.242 3.166 3.221 225,766 +0.03(+0.83%)
Mar 01, 2005 3.127 3.213 3.115 3.195 184,954 +0.08(+2.44%)
Feb 28, 2005 3.165 3.165 3.116 3.119 313,901 -0.02(-0.55%)
Feb 25, 2005 3.159 3.160 3.091 3.136 169,758 -0.03(-0.91%)
Feb 24, 2005 3.164 3.175 3.144 3.165 299,574 +0.02(+0.62%)
Feb 23, 2005 3.153 3.185 3.099 3.145 235,752 -0.04(-1.16%)
Feb 22, 2005 3.114 3.212 3.100 3.182 825,783 +0.04(+1.36%)
Feb 18, 2005 3.105 3.165 3.089 3.139 553,561 +0.03(+0.81%)
Feb 17, 2005 3.155 3.193 3.103 3.114 468,030 -0.05(-1.60%)
Feb 16, 2005 3.226 3.226 3.162 3.165 458,479 -0.06(-1.86%)
Feb 15, 2005 3.138 3.290 3.138 3.225 458,913 +0.00(+0.07%)
Feb 14, 2005 3.265 3.265 3.197 3.222 553,561 -0.03(-0.85%)
Feb 11, 2005 3.257 3.274 3.220 3.250 318,243 -0.06(-1.71%)
Feb 10, 2005 3.333 3.351 3.297 3.306 181,047 -0.03(-0.79%)
Feb 09, 2005 3.230 3.334 3.230 3.333 321,282 +0.08(+2.41%)
Feb 08, 2005 3.165 3.259 3.165 3.255 379,460 +0.09(+2.76%)
Feb 07, 2005 3.142 3.188 3.142 3.167 158,470 +0.02(+0.70%)
Feb 04, 2005 3.173 3.190 3.131 3.145 240,962 -0.05(-1.48%)
Feb 03, 2005 3.132 3.192 3.115 3.192 173,666 +0.03(+0.80%)
Feb 02, 2005 3.155 3.181 3.115 3.167 173,232 +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.