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

Rogers Communications (NY: RCI )

39.27 -0.16 (-0.41%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 21, 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 (%)
Feb 28, 2005 3.202 3.202 3.153 3.155 310,291 -0.02(-0.55%)
Feb 25, 2005 3.196 3.197 3.127 3.172 167,806 -0.03(-0.91%)
Feb 24, 2005 3.200 3.212 3.181 3.202 296,129 +0.02(+0.62%)
Feb 23, 2005 3.190 3.222 3.135 3.182 233,040 -0.04(-1.16%)
Feb 22, 2005 3.150 3.249 3.136 3.219 816,286 +0.04(+1.36%)
Feb 18, 2005 3.141 3.202 3.125 3.176 547,194 +0.03(+0.81%)
Feb 17, 2005 3.192 3.231 3.139 3.150 462,647 -0.05(-1.60%)
Feb 16, 2005 3.263 3.263 3.199 3.202 453,206 -0.06(-1.86%)
Feb 15, 2005 3.175 3.329 3.175 3.262 453,635 +0.00(+0.07%)
Feb 14, 2005 3.303 3.303 3.234 3.260 547,194 -0.03(-0.85%)
Feb 11, 2005 3.295 3.312 3.257 3.288 314,583 -0.06(-1.71%)
Feb 10, 2005 3.372 3.390 3.335 3.345 178,964 -0.03(-0.79%)
Feb 09, 2005 3.268 3.373 3.268 3.372 317,587 +0.08(+2.41%)
Feb 08, 2005 3.202 3.297 3.202 3.292 375,096 +0.09(+2.76%)
Feb 07, 2005 3.178 3.225 3.178 3.204 156,647 +0.02(+0.70%)
Feb 04, 2005 3.210 3.227 3.168 3.182 238,190 -0.05(-1.48%)
Feb 03, 2005 3.169 3.229 3.151 3.229 171,669 +0.03(+0.80%)
Feb 02, 2005 3.192 3.218 3.151 3.204 171,239 +0.02(+0.70%)
Feb 01, 2005 3.108 3.191 3.106 3.182 257,074 +0.06(+1.98%)
Jan 31, 2005 3.087 3.132 3.058 3.120 610,283 +0.01(+0.41%)
Jan 28, 2005 3.109 3.121 3.095 3.107 551,915 -0.00(-0.07%)
Jan 27, 2005 3.099 3.133 3.090 3.109 319,733 -0.01(-0.26%)
Jan 26, 2005 3.106 3.169 3.106 3.118 148,922 +0.02(+0.64%)
Jan 25, 2005 3.202 3.202 3.093 3.098 250,636 -0.13(-4.15%)
Jan 24, 2005 3.179 3.275 3.179 3.232 296,558 +0.04(+1.39%)
Jan 21, 2005 3.037 3.192 3.037 3.188 318,016 +0.17(+5.56%)
Jan 20, 2005 3.027 3.027 2.981 3.020 1,103,831 -0.02(-0.50%)
Jan 19, 2005 2.960 3.038 2.960 3.035 804,698 +0.07(+2.52%)
Jan 18, 2005 2.944 2.967 2.913 2.960 1,132,586 -0.02(-0.59%)
Jan 14, 2005 3.015 3.040 2.952 2.978 167,806 -0.07(-2.37%)
Jan 13, 2005 3.101 3.101 3.044 3.050 114,589 -0.04(-1.43%)
Jan 12, 2005 3.051 3.122 3.051 3.094 203,856 +0.07(+2.39%)
Jan 11, 2005 3.047 3.050 3.021 3.022 272,524 -0.02(-0.54%)
Jan 10, 2005 3.036 3.091 2.913 3.038 284,970 +0.03(+0.85%)
Jan 07, 2005 3.041 3.041 2.839 3.013 466,081 +0.01(+0.39%)
Jan 06, 2005 3.008 3.009 2.958 3.001 496,981 -0.00(-0.04%)
Jan 05, 2005 2.942 3.049 2.938 3.002 328,746 +0.05(+1.86%)
Jan 04, 2005 3.016 3.016 2.908 2.948 434,751 -0.07(-2.35%)
Jan 03, 2005 3.047 3.070 3.015 3.019 99,997 -0.03(-0.92%)
Dec 31, 2004 3.001 3.079 3.001 3.047 254,499 +0.06(+1.95%)
Dec 30, 2004 2.932 2.992 2.929 2.988 166,948 +0.06(+1.95%)
Dec 29, 2004 2.911 2.963 2.895 2.931 156,218 +0.04(+1.49%)
Dec 28, 2004 2.885 2.906 2.883 2.888 47,208 +0.00(+0.08%)
Dec 27, 2004 2.869 2.901 2.869 2.886 130,897 +0.00(+0.16%)
Dec 23, 2004 2.897 2.897 2.853 2.881 222,740 +0.00(+0.12%)
Dec 22, 2004 2.856 2.885 2.795 2.878 1,159,624 -0.00(-0.04%)
Dec 21, 2004 2.766 2.934 2.765 2.879 575,520 +0.12(+4.48%)
Dec 20, 2004 2.767 2.775 2.740 2.755 135,618 -0.02(-0.88%)
Dec 17, 2004 2.755 2.852 2.741 2.780 390,976 +0.09(+3.25%)
Dec 16, 2004 2.680 2.695 2.647 2.692 191,410 -0.00(-0.09%)
Dec 15, 2004 2.678 2.698 2.668 2.695 92,701 +0.02(+0.65%)
Dec 14, 2004 2.654 2.696 2.622 2.677 293,124 +0.02(+0.88%)
Dec 13, 2004 2.725 2.725 2.643 2.654 352,779 -0.06(-2.19%)
Dec 10, 2004 2.749 2.749 2.691 2.713 213,727 -0.05(-1.69%)
Dec 09, 2004 2.767 2.767 2.705 2.760 463,506 -0.01(-0.46%)
Dec 08, 2004 2.730 2.773 2.708 2.773 443,335 +0.02(+0.85%)
Dec 07, 2004 2.786 2.786 2.732 2.749 722,297 -0.05(-1.67%)
Dec 06, 2004 2.791 2.796 2.746 2.796 114,159 +0.00(+0.00%)
Dec 03, 2004 2.779 2.802 2.777 2.796 88,409 +0.01(+0.42%)
Dec 02, 2004 2.802 2.809 2.769 2.784 342,908 -0.02(-0.58%)
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.