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

Rogers Communications (NY: RCI )

39.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM 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 3.087 3.132 3.058 3.120 610,283 +0.01(+0.41%)
Jan 28, 2005 3.109 3.121 3.095 3.107 551,915 -0.00(-0.07%)
Jan 27, 2005 3.099 3.133 3.090 3.109 319,733 -0.01(-0.26%)
Jan 26, 2005 3.106 3.169 3.106 3.118 148,922 +0.02(+0.64%)
Jan 25, 2005 3.202 3.202 3.093 3.098 250,636 -0.13(-4.15%)
Jan 24, 2005 3.179 3.275 3.179 3.232 296,558 +0.04(+1.39%)
Jan 21, 2005 3.037 3.192 3.037 3.188 318,016 +0.17(+5.56%)
Jan 20, 2005 3.027 3.027 2.981 3.020 1,103,831 -0.02(-0.50%)
Jan 19, 2005 2.960 3.038 2.960 3.035 804,698 +0.07(+2.52%)
Jan 18, 2005 2.944 2.967 2.913 2.960 1,132,586 -0.02(-0.59%)
Jan 14, 2005 3.015 3.040 2.952 2.978 167,806 -0.07(-2.37%)
Jan 13, 2005 3.101 3.101 3.044 3.050 114,589 -0.04(-1.43%)
Jan 12, 2005 3.051 3.122 3.051 3.094 203,856 +0.07(+2.39%)
Jan 11, 2005 3.047 3.050 3.021 3.022 272,524 -0.02(-0.54%)
Jan 10, 2005 3.036 3.091 2.913 3.038 284,970 +0.03(+0.85%)
Jan 07, 2005 3.041 3.041 2.839 3.013 466,081 +0.01(+0.39%)
Jan 06, 2005 3.008 3.009 2.958 3.001 496,981 -0.00(-0.04%)
Jan 05, 2005 2.942 3.049 2.938 3.002 328,746 +0.05(+1.86%)
Jan 04, 2005 3.016 3.016 2.908 2.948 434,751 -0.07(-2.35%)
Jan 03, 2005 3.047 3.070 3.015 3.019 99,997 -0.03(-0.92%)
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%)
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.