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

Rogers Communications (NY: RCI )

40.36 +0.50 (+1.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Sep 30, 2005 5.756 5.760 5.636 5.646 303,250 -0.06(-0.98%)
Sep 29, 2005 5.735 5.782 5.676 5.702 1,128,803 -0.02(-0.30%)
Sep 28, 2005 5.822 5.841 5.689 5.719 968,793 -0.11(-1.82%)
Sep 27, 2005 5.819 5.866 5.783 5.825 330,151 +0.00(+0.05%)
Sep 26, 2005 5.808 5.879 5.710 5.822 491,209 +0.02(+0.42%)
Sep 23, 2005 5.798 5.861 5.663 5.798 1,379,648 +0.05(+0.95%)
Sep 22, 2005 5.808 5.808 5.647 5.743 584,140 -0.04(-0.72%)
Sep 21, 2005 5.855 5.860 5.653 5.785 324,561 -0.05(-0.91%)
Sep 20, 2005 5.828 5.888 5.805 5.838 223,245 -0.01(-0.22%)
Sep 19, 2005 5.868 5.878 5.836 5.851 150,227 -0.02(-0.29%)
Sep 16, 2005 5.868 5.882 5.792 5.868 657,857 +0.06(+0.99%)
Sep 15, 2005 5.779 5.861 5.776 5.811 352,161 +0.01(+0.25%)
Sep 14, 2005 5.716 5.798 5.712 5.796 207,873 +0.08(+1.40%)
Sep 13, 2005 5.639 5.768 5.639 5.716 192,850 +0.11(+1.89%)
Sep 12, 2005 5.557 5.614 5.526 5.610 175,032 +0.04(+0.80%)
Sep 09, 2005 5.470 5.566 5.470 5.566 223,943 +0.10(+1.86%)
Sep 08, 2005 5.561 5.561 5.424 5.464 191,103 -0.07(-1.27%)
Sep 07, 2005 5.431 5.550 5.431 5.534 218,004 +0.11(+2.09%)
Sep 06, 2005 5.314 5.426 5.314 5.421 281,589 +0.10(+1.94%)
Sep 02, 2005 5.274 5.341 5.264 5.318 234,075 -0.01(-0.24%)
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.