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

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
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 (%)
Nov 30, 2005 4.434 4.453 4.368 4.400 372,948 -0.00(-0.08%)
Nov 29, 2005 4.388 4.411 4.377 4.404 314,336 +0.07(+1.65%)
Nov 28, 2005 4.425 4.425 4.312 4.332 182,783 -0.10(-2.16%)
Nov 25, 2005 4.434 4.438 4.390 4.428 92,043 +0.02(+0.52%)
Nov 23, 2005 4.381 4.405 4.381 4.405 117,658 +0.04(+0.90%)
Nov 22, 2005 4.349 4.381 4.338 4.366 237,488 +0.03(+0.66%)
Nov 21, 2005 4.389 4.392 4.329 4.337 240,093 -0.04(-1.00%)
Nov 18, 2005 4.393 4.404 4.358 4.381 369,909 -0.02(-0.47%)
Nov 17, 2005 4.352 4.404 4.352 4.402 822,744 +0.05(+1.24%)
Nov 16, 2005 4.376 4.428 4.303 4.347 1,159,656 -0.03(-0.66%)
Nov 15, 2005 4.525 4.528 4.367 4.376 331,268 -0.15(-3.28%)
Nov 14, 2005 4.548 4.548 4.504 4.525 220,122 -0.03(-0.73%)
Nov 11, 2005 4.564 4.565 4.528 4.558 237,054 +0.01(+0.13%)
Nov 10, 2005 4.605 4.617 4.526 4.552 145,445 -0.03(-0.70%)
Nov 09, 2005 4.587 4.602 4.512 4.585 224,897 +0.00(+0.10%)
Nov 08, 2005 4.615 4.619 4.509 4.580 331,702 -0.06(-1.27%)
Nov 07, 2005 4.669 4.669 4.631 4.639 194,506 -0.04(-0.84%)
Nov 04, 2005 4.638 4.693 4.627 4.678 288,286 +0.02(+0.37%)
Nov 03, 2005 4.702 4.740 4.643 4.661 529,248 +0.00(+0.00%)
Nov 02, 2005 4.564 4.662 4.554 4.661 552,258 +0.09(+2.04%)
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.