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

Rogers Communications (NY: RCI )

39.86 +0.21 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jun 30, 2005 4.677 4.718 4.665 4.701 165,409 +0.03(+0.64%)
Jun 29, 2005 4.667 4.707 4.625 4.671 147,574 +0.01(+0.21%)
Jun 28, 2005 4.585 4.681 4.580 4.661 354,948 +0.07(+1.46%)
Jun 27, 2005 4.625 4.628 4.571 4.594 140,930 -0.03(-0.71%)
Jun 24, 2005 4.694 4.694 4.612 4.627 347,254 -0.05(-0.98%)
Jun 23, 2005 4.721 4.721 4.665 4.673 110,855 -0.04(-0.76%)
Jun 22, 2005 4.680 4.754 4.680 4.708 169,605 +0.01(+0.30%)
Jun 21, 2005 4.657 4.695 4.654 4.694 297,597 +0.04(+0.95%)
Jun 20, 2005 4.693 4.693 4.640 4.650 205,974 -0.03(-0.73%)
Jun 17, 2005 4.693 4.697 4.663 4.684 175,201 +0.03(+0.55%)
Jun 16, 2005 4.635 4.724 4.628 4.658 1,256,482 +0.03(+0.62%)
Jun 15, 2005 4.470 4.630 4.470 4.630 417,195 +0.19(+4.28%)
Jun 14, 2005 4.414 4.445 4.397 4.439 132,537 +0.02(+0.45%)
Jun 13, 2005 4.452 4.452 4.402 4.419 309,487 -0.05(-1.02%)
Jun 10, 2005 4.475 4.481 4.407 4.465 324,524 +0.00(+0.03%)
Jun 09, 2005 4.462 4.487 4.452 4.464 126,242 +0.00(+0.06%)
Jun 08, 2005 4.425 4.468 4.425 4.461 644,152 +0.07(+1.56%)
Jun 07, 2005 4.404 4.428 4.384 4.392 83,229 +0.00(+0.03%)
Jun 06, 2005 4.382 4.418 4.345 4.391 263,675 +0.01(+0.23%)
Jun 03, 2005 4.454 4.504 4.358 4.381 747,664 -0.07(-1.51%)
Jun 02, 2005 4.460 4.460 4.434 4.448 704,651 +0.00(+0.00%)
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.