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

Rogers Communications (NY: RCI )

37.97 -0.52 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Oct 31, 2005 4.588 4.605 4.535 4.552 257,460 -0.02(-0.38%)
Oct 28, 2005 4.579 4.636 4.563 4.570 603,056 -0.01(-0.15%)
Oct 27, 2005 4.641 4.658 4.550 4.577 264,841 -0.05(-1.10%)
Oct 26, 2005 4.710 4.710 4.608 4.627 540,536 -0.03(-0.57%)
Oct 25, 2005 4.714 4.714 4.529 4.654 773,249 -0.07(-1.49%)
Oct 24, 2005 4.592 4.724 4.592 4.724 313,901 +0.13(+2.91%)
Oct 21, 2005 4.622 4.680 4.574 4.590 357,318 -0.03(-0.67%)
Oct 20, 2005 4.657 4.737 4.605 4.622 263,104 -0.04(-0.89%)
Oct 19, 2005 4.683 4.684 4.548 4.663 147,616 -0.03(-0.64%)
Oct 18, 2005 4.651 4.708 4.601 4.693 268,314 +0.02(+0.37%)
Oct 17, 2005 4.607 4.688 4.541 4.676 351,674 +0.08(+1.83%)
Oct 14, 2005 4.607 4.609 4.529 4.592 247,908 -0.01(-0.13%)
Oct 13, 2005 4.710 4.710 4.563 4.597 565,718 -0.13(-2.75%)
Oct 12, 2005 4.748 4.787 4.723 4.727 227,502 +0.04(+0.88%)
Oct 11, 2005 4.739 4.739 4.685 4.686 168,890 -0.06(-1.26%)
Oct 10, 2005 4.931 4.748 4.676 4.746 143,274 +0.04(+0.83%)
Oct 07, 2005 4.669 4.744 4.669 4.707 197,979 +0.06(+1.24%)
Oct 06, 2005 4.707 4.718 4.611 4.649 262,236 -0.06(-1.32%)
Oct 05, 2005 4.822 4.833 4.684 4.711 313,467 -0.11(-2.29%)
Oct 04, 2005 4.877 4.883 4.803 4.822 367,738 +0.04(+0.94%)
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.