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

Rogers Communications (NY: RCI )

40.40 +0.81 (+2.05%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2005 3.150 3.180 3.143 3.178 162,875 +0.04(+1.23%)
Mar 30, 2005 3.146 3.147 3.103 3.139 213,452 -0.02(-0.66%)
Mar 29, 2005 3.159 3.162 3.124 3.160 127,299 +0.00(+0.04%)
Mar 28, 2005 3.167 3.169 3.119 3.159 201,879 -0.01(-0.40%)
Mar 24, 2005 3.175 3.197 3.162 3.172 139,729 -0.01(-0.40%)
Mar 23, 2005 3.172 3.222 3.172 3.185 122,585 -0.01(-0.40%)
Mar 22, 2005 3.234 3.234 3.181 3.197 162,875 -0.01(-0.25%)
Mar 21, 2005 3.272 3.293 3.193 3.206 118,298 -0.06(-1.86%)
Mar 18, 2005 3.220 3.293 3.220 3.266 244,313 +0.05(+1.45%)
Mar 17, 2005 3.200 3.221 3.196 3.220 196,736 +0.01(+0.44%)
Mar 16, 2005 3.237 3.252 3.199 3.206 160,303 -0.03(-0.87%)
Mar 15, 2005 3.277 3.284 3.211 3.234 216,452 -0.03(-0.79%)
Mar 14, 2005 3.218 3.264 3.217 3.259 108,012 +0.02(+0.76%)
Mar 11, 2005 3.243 3.281 3.220 3.235 197,593 -0.01(-0.18%)
Mar 10, 2005 3.259 3.263 3.202 3.241 222,453 +0.01(+0.43%)
Mar 09, 2005 3.292 3.300 3.201 3.227 541,775 -0.05(-1.50%)
Mar 08, 2005 3.274 3.307 3.272 3.276 228,025 -0.00(-0.11%)
Mar 07, 2005 3.216 3.299 3.216 3.279 311,177 +0.05(+1.48%)
Mar 04, 2005 3.243 3.271 3.230 3.231 297,890 +0.02(+0.73%)
Mar 03, 2005 3.236 3.241 3.178 3.208 218,167 -0.05(-1.68%)
Mar 02, 2005 3.207 3.284 3.207 3.263 222,882 +0.03(+0.83%)
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.