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 (%)
Apr 29, 2005 3.310 3.332 3.287 3.308 246,924 -0.01(-0.17%)
Apr 28, 2005 3.288 3.314 3.271 3.314 299,526 +0.03(+0.77%)
Apr 27, 2005 3.163 3.294 3.163 3.288 486,458 +0.11(+3.33%)
Apr 26, 2005 3.122 3.184 3.122 3.182 82,163 +0.09(+2.82%)
Apr 25, 2005 3.132 3.132 3.094 3.095 141,720 -0.04(-1.21%)
Apr 22, 2005 3.140 3.159 3.120 3.133 119,549 +0.00(+0.04%)
Apr 21, 2005 3.155 3.169 3.131 3.132 159,544 -0.01(-0.40%)
Apr 20, 2005 3.157 3.179 3.138 3.145 156,066 -0.03(-0.80%)
Apr 19, 2005 3.161 3.177 3.150 3.170 79,989 +0.02(+0.58%)
Apr 18, 2005 3.136 3.169 3.134 3.151 406,903 +0.02(+0.77%)
Apr 15, 2005 3.179 3.203 3.118 3.127 196,930 -0.05(-1.56%)
Apr 14, 2005 3.222 3.233 3.169 3.177 89,553 -0.04(-1.18%)
Apr 13, 2005 3.207 3.243 3.207 3.215 612,528 +0.01(+0.25%)
Apr 12, 2005 3.225 3.228 3.188 3.207 60,861 -0.01(-0.21%)
Apr 11, 2005 3.225 3.241 3.207 3.214 216,493 -0.01(-0.36%)
Apr 08, 2005 3.155 3.254 3.149 3.225 1,455,462 +0.07(+2.11%)
Apr 07, 2005 3.124 3.164 3.094 3.158 1,351,563 +0.03(+0.96%)
Apr 06, 2005 3.148 3.150 3.123 3.128 99,986 -0.05(-1.48%)
Apr 05, 2005 3.178 3.188 3.151 3.176 90,857 +0.01(+0.40%)
Apr 04, 2005 3.111 3.179 3.104 3.163 154,762 -0.00(-0.04%)
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.