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

Rogers Communications (NY: RCI )

40.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2005 3.508 3.551 3.486 3.538 195,450 +0.03(+0.86%)
May 27, 2005 3.463 3.525 3.463 3.508 215,595 +0.05(+1.52%)
May 26, 2005 3.402 3.461 3.383 3.455 139,729 +0.04(+1.16%)
May 25, 2005 3.420 3.433 3.379 3.416 109,726 -0.01(-0.27%)
May 24, 2005 3.470 3.476 3.425 3.425 97,725 -0.06(-1.71%)
May 23, 2005 3.465 3.488 3.460 3.484 89,152 +0.03(+0.78%)
May 20, 2005 3.465 3.479 3.448 3.458 75,865 -0.01(-0.34%)
May 19, 2005 3.446 3.476 3.446 3.469 72,436 +0.02(+0.68%)
May 18, 2005 3.427 3.461 3.427 3.446 139,729 +0.03(+0.75%)
May 17, 2005 3.447 3.465 3.406 3.420 132,014 -0.03(-0.98%)
May 16, 2005 3.432 3.462 3.421 3.454 143,587 +0.02(+0.68%)
May 13, 2005 3.519 3.526 3.362 3.431 317,607 -0.10(-2.97%)
May 12, 2005 3.497 3.536 3.477 3.536 118,727 +0.02(+0.70%)
May 11, 2005 3.396 3.517 3.389 3.511 139,729 +0.02(+0.64%)
May 10, 2005 3.500 3.509 3.461 3.489 129,014 +0.00(+0.10%)
May 09, 2005 3.533 3.535 3.475 3.486 110,583 -0.05(-1.45%)
May 06, 2005 3.523 3.554 3.503 3.537 303,462 +0.07(+1.88%)
May 05, 2005 3.438 3.525 3.430 3.472 211,738 +0.05(+1.60%)
May 04, 2005 3.361 3.423 3.361 3.417 152,588 +0.06(+1.81%)
May 03, 2005 3.353 3.360 3.328 3.356 222,882 +0.00(+0.03%)
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.