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

Rogers Communications (NY: RCI )

38.18 -0.59 (-1.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Nov 30, 2005 4.428 4.448 4.363 4.395 373,429 -0.00(-0.08%)
Nov 29, 2005 4.382 4.405 4.372 4.398 314,741 +0.07(+1.65%)
Nov 28, 2005 4.419 4.419 4.306 4.327 183,019 -0.10(-2.16%)
Nov 25, 2005 4.428 4.433 4.384 4.422 92,161 +0.02(+0.52%)
Nov 23, 2005 4.375 4.399 4.375 4.399 117,810 +0.04(+0.90%)
Nov 22, 2005 4.343 4.375 4.333 4.360 237,795 +0.03(+0.66%)
Nov 21, 2005 4.383 4.387 4.323 4.331 240,403 -0.04(-1.00%)
Nov 18, 2005 4.388 4.398 4.352 4.375 370,386 -0.02(-0.47%)
Nov 17, 2005 4.346 4.398 4.346 4.396 823,805 +0.05(+1.24%)
Nov 16, 2005 4.371 4.422 4.297 4.342 1,161,153 -0.03(-0.66%)
Nov 15, 2005 4.519 4.522 4.361 4.371 331,695 -0.15(-3.28%)
Nov 14, 2005 4.542 4.542 4.498 4.519 220,406 -0.03(-0.73%)
Nov 11, 2005 4.558 4.559 4.522 4.552 237,360 +0.01(+0.13%)
Nov 10, 2005 4.599 4.611 4.520 4.547 145,633 -0.03(-0.70%)
Nov 09, 2005 4.581 4.596 4.506 4.579 225,188 +0.00(+0.10%)
Nov 08, 2005 4.609 4.613 4.503 4.574 332,130 -0.06(-1.27%)
Nov 07, 2005 4.663 4.663 4.625 4.633 194,757 -0.04(-0.84%)
Nov 04, 2005 4.632 4.687 4.621 4.672 288,658 +0.02(+0.37%)
Nov 03, 2005 4.696 4.734 4.637 4.655 529,931 +0.00(+0.00%)
Nov 02, 2005 4.558 4.656 4.548 4.655 552,971 +0.09(+2.04%)
Nov 01, 2005 4.552 4.573 4.489 4.561 289,527 +0.01(+0.33%)
Oct 31, 2005 4.582 4.599 4.529 4.547 257,792 -0.02(-0.38%)
Oct 28, 2005 4.573 4.630 4.557 4.564 603,834 -0.01(-0.15%)
Oct 27, 2005 4.635 4.652 4.544 4.571 265,182 -0.05(-1.09%)
Oct 26, 2005 4.704 4.704 4.602 4.621 541,233 -0.03(-0.57%)
Oct 25, 2005 4.708 4.708 4.524 4.648 774,247 -0.07(-1.49%)
Oct 24, 2005 4.586 4.718 4.586 4.718 314,306 +0.13(+2.91%)
Oct 21, 2005 4.616 4.674 4.568 4.585 357,779 -0.03(-0.67%)
Oct 20, 2005 4.651 4.731 4.599 4.616 263,443 -0.04(-0.89%)
Oct 19, 2005 4.677 4.678 4.542 4.657 147,806 -0.03(-0.64%)
Oct 18, 2005 4.645 4.702 4.595 4.687 268,660 +0.02(+0.37%)
Oct 17, 2005 4.601 4.682 4.535 4.670 352,128 +0.08(+1.83%)
Oct 14, 2005 4.601 4.603 4.524 4.586 248,228 -0.01(-0.13%)
Oct 13, 2005 4.704 4.704 4.557 4.591 566,447 -0.13(-2.75%)
Oct 12, 2005 4.742 4.781 4.717 4.721 227,796 +0.04(+0.88%)
Oct 11, 2005 4.733 4.733 4.679 4.680 169,108 -0.06(-1.26%)
Oct 10, 2005 4.925 4.742 4.670 4.740 143,459 +0.04(+0.83%)
Oct 07, 2005 4.663 4.737 4.663 4.701 198,235 +0.06(+1.24%)
Oct 06, 2005 4.701 4.712 4.605 4.643 262,574 -0.06(-1.32%)
Oct 05, 2005 4.816 4.827 4.678 4.705 313,872 -0.11(-2.29%)
Oct 04, 2005 4.871 4.877 4.797 4.816 368,212 +0.04(+0.94%)
Oct 03, 2005 4.693 4.778 4.650 4.771 545,581 +0.23(+5.15%)
Sep 30, 2005 4.626 4.629 4.529 4.537 377,342 -0.04(-0.98%)
Sep 29, 2005 4.609 4.647 4.561 4.582 1,404,599 -0.01(-0.30%)
Sep 28, 2005 4.679 4.694 4.572 4.596 1,205,495 -0.09(-1.82%)
Sep 27, 2005 4.677 4.714 4.648 4.681 410,816 +0.00(+0.05%)
Sep 26, 2005 4.667 4.725 4.589 4.679 611,224 +0.02(+0.42%)
Sep 23, 2005 4.659 4.710 4.551 4.659 1,716,732 +0.04(+0.95%)
Sep 22, 2005 4.667 4.667 4.538 4.616 726,861 -0.03(-0.72%)
Sep 21, 2005 4.705 4.709 4.543 4.649 403,860 -0.04(-0.91%)
Sep 20, 2005 4.683 4.732 4.665 4.691 277,789 -0.01(-0.22%)
Sep 19, 2005 4.716 4.724 4.690 4.702 186,932 -0.01(-0.29%)
Sep 16, 2005 4.716 4.727 4.655 4.716 818,589 +0.05(+0.99%)
Sep 15, 2005 4.644 4.710 4.642 4.670 438,203 +0.01(+0.25%)
Sep 14, 2005 4.594 4.659 4.590 4.658 258,661 +0.06(+1.40%)
Sep 13, 2005 4.532 4.635 4.532 4.594 239,968 +0.09(+1.89%)
Sep 12, 2005 4.466 4.512 4.441 4.509 217,797 +0.04(+0.80%)
Sep 09, 2005 4.396 4.473 4.396 4.473 278,659 +0.08(+1.86%)
Sep 08, 2005 4.469 4.469 4.359 4.391 237,795 -0.06(-1.27%)
Sep 07, 2005 4.365 4.460 4.365 4.448 271,269 +0.09(+2.09%)
Sep 06, 2005 4.271 4.360 4.271 4.357 350,389 +0.08(+1.94%)
Sep 02, 2005 4.238 4.292 4.230 4.274 291,266 -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.