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

Rogers Communications (NY: RCI )

39.29 -0.14 (-0.36%)
Streaming Delayed Price Updated: 3:48 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 (%)
Aug 31, 2005 4.292 4.362 4.291 4.331 183,877 +0.04(+0.92%)
Aug 30, 2005 4.270 4.301 4.237 4.292 129,014 +0.02(+0.46%)
Aug 29, 2005 4.294 4.301 4.257 4.272 244,741 -0.01(-0.19%)
Aug 26, 2005 4.305 4.334 4.280 4.280 389,186 -0.03(-0.76%)
Aug 25, 2005 4.337 4.351 4.305 4.313 387,900 -0.00(-0.11%)
Aug 24, 2005 4.298 4.328 4.292 4.317 1,396,870 +0.02(+0.46%)
Aug 23, 2005 4.282 4.309 4.282 4.298 613,783 +0.01(+0.24%)
Aug 22, 2005 4.264 4.305 4.258 4.287 369,898 +0.05(+1.07%)
Aug 19, 2005 4.225 4.242 4.216 4.242 206,165 +0.03(+0.75%)
Aug 18, 2005 4.287 4.287 4.179 4.210 337,752 -0.08(-1.80%)
Aug 17, 2005 4.337 4.345 4.277 4.287 191,164 -0.06(-1.45%)
Aug 16, 2005 4.340 4.352 4.294 4.350 246,456 +0.02(+0.43%)
Aug 15, 2005 4.389 4.397 4.330 4.331 124,299 -0.06(-1.30%)
Aug 12, 2005 4.390 4.403 4.366 4.389 199,308 +0.00(+0.11%)
Aug 11, 2005 4.364 4.412 4.364 4.384 327,465 +0.02(+0.40%)
Aug 10, 2005 4.293 4.366 4.289 4.366 311,177 +0.07(+1.71%)
Aug 09, 2005 4.293 4.321 4.265 4.293 686,648 +0.02(+0.49%)
Aug 08, 2005 4.321 4.355 4.268 4.272 295,747 -0.04(-0.95%)
Aug 05, 2005 4.322 4.341 4.252 4.313 410,188 -0.01(-0.32%)
Aug 04, 2005 4.266 4.343 4.265 4.327 271,744 +0.07(+1.70%)
Aug 03, 2005 4.350 4.350 4.242 4.254 345,895 -0.08(-1.88%)
Aug 02, 2005 4.378 4.391 4.327 4.336 274,316 +0.01(+0.27%)
Aug 01, 2005 4.306 4.338 4.306 4.324 119,584 +0.02(+0.38%)
Jul 29, 2005 4.343 4.343 4.291 4.308 281,602 -0.02(-0.57%)
Jul 28, 2005 4.271 4.340 4.271 4.333 1,473,593 +0.03(+0.81%)
Jul 27, 2005 4.201 4.315 4.198 4.298 1,335,149 +0.13(+3.02%)
Jul 26, 2005 4.287 4.293 4.165 4.172 597,066 -0.04(-0.94%)
Jul 25, 2005 4.184 4.217 4.184 4.211 807,947 +0.04(+1.06%)
Jul 22, 2005 4.194 4.194 4.155 4.167 243,455 -0.01(-0.14%)
Jul 21, 2005 4.211 4.247 4.165 4.173 1,456,448 +0.01(+0.14%)
Jul 20, 2005 4.033 4.184 4.033 4.167 1,379,297 +0.18(+4.54%)
Jul 19, 2005 3.971 4.032 3.959 3.986 524,201 +0.01(+0.35%)
Jul 18, 2005 4.036 4.053 3.970 3.972 1,128,983 -0.02(-0.61%)
Jul 15, 2005 3.972 4.035 3.949 3.997 566,206 +0.02(+0.62%)
Jul 14, 2005 4.099 4.106 3.967 3.972 984,967 -0.08(-1.99%)
Jul 13, 2005 4.061 4.088 4.049 4.053 4,815,111 +0.00(+0.09%)
Jul 12, 2005 4.062 4.079 4.040 4.049 236,169 +0.03(+0.78%)
Jul 11, 2005 4.039 4.077 4.002 4.018 283,317 +0.00(+0.06%)
Jul 08, 2005 3.895 4.022 3.895 4.015 436,334 +0.17(+4.40%)
Jul 07, 2005 3.890 3.897 3.822 3.846 368,612 -0.05(-1.38%)
Jul 06, 2005 3.796 3.950 3.796 3.900 1,337,721 +0.14(+3.76%)
Jul 05, 2005 3.729 3.806 3.724 3.759 245,598 -0.03(-0.68%)
Jul 01, 2005 3.836 3.836 3.768 3.784 297,890 -0.05(-1.34%)
Jun 30, 2005 3.816 3.850 3.806 3.836 202,737 +0.02(+0.64%)
Jun 29, 2005 3.808 3.840 3.774 3.811 180,877 +0.01(+0.21%)
Jun 28, 2005 3.741 3.819 3.736 3.803 435,048 +0.05(+1.46%)
Jun 27, 2005 3.774 3.776 3.729 3.748 172,733 -0.03(-0.71%)
Jun 24, 2005 3.830 3.830 3.763 3.775 425,619 -0.04(-0.98%)
Jun 23, 2005 3.852 3.852 3.806 3.812 135,872 -0.03(-0.76%)
Jun 22, 2005 3.818 3.879 3.818 3.841 207,880 +0.01(+0.30%)
Jun 21, 2005 3.799 3.831 3.797 3.830 364,755 +0.04(+0.95%)
Jun 20, 2005 3.829 3.829 3.785 3.794 252,456 -0.03(-0.73%)
Jun 17, 2005 3.829 3.832 3.804 3.822 214,738 +0.02(+0.55%)
Jun 16, 2005 3.782 3.854 3.776 3.801 1,540,029 +0.02(+0.62%)
Jun 15, 2005 3.647 3.777 3.647 3.777 511,343 +0.16(+4.28%)
Jun 14, 2005 3.601 3.627 3.587 3.622 162,446 +0.02(+0.45%)
Jun 13, 2005 3.633 3.633 3.592 3.606 379,328 -0.04(-1.02%)
Jun 10, 2005 3.651 3.656 3.595 3.643 397,758 +0.00(+0.03%)
Jun 09, 2005 3.641 3.661 3.633 3.642 154,731 +0.00(+0.06%)
Jun 08, 2005 3.610 3.645 3.610 3.640 789,517 +0.06(+1.56%)
Jun 07, 2005 3.593 3.613 3.577 3.584 102,011 +0.00(+0.03%)
Jun 06, 2005 3.575 3.605 3.545 3.582 323,179 +0.01(+0.23%)
Jun 03, 2005 3.634 3.675 3.556 3.574 916,388 -0.05(-1.51%)
Jun 02, 2005 3.638 3.638 3.617 3.629 863,668 +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.