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 (%)
Jun 30, 2005 3.767 3.800 3.758 3.787 205,360 +0.02(+0.64%)
Jun 29, 2005 3.759 3.791 3.726 3.762 183,217 +0.01(+0.21%)
Jun 28, 2005 3.693 3.770 3.689 3.754 440,678 +0.05(+1.46%)
Jun 27, 2005 3.726 3.728 3.682 3.700 174,968 -0.03(-0.71%)
Jun 24, 2005 3.781 3.781 3.715 3.727 431,126 -0.04(-0.98%)
Jun 23, 2005 3.803 3.803 3.758 3.764 137,630 -0.03(-0.76%)
Jun 22, 2005 3.769 3.829 3.769 3.792 210,570 +0.01(+0.30%)
Jun 21, 2005 3.751 3.782 3.749 3.781 369,475 +0.04(+0.95%)
Jun 20, 2005 3.780 3.780 3.737 3.745 255,723 -0.03(-0.73%)
Jun 17, 2005 3.780 3.783 3.755 3.773 217,517 +0.02(+0.55%)
Jun 16, 2005 3.734 3.805 3.728 3.752 1,559,957 +0.02(+0.62%)
Jun 15, 2005 3.600 3.729 3.600 3.729 517,959 +0.15(+4.28%)
Jun 14, 2005 3.555 3.580 3.541 3.576 164,548 +0.02(+0.45%)
Jun 13, 2005 3.586 3.586 3.546 3.560 384,236 -0.04(-1.02%)
Jun 10, 2005 3.605 3.609 3.549 3.597 402,905 +0.00(+0.03%)
Jun 09, 2005 3.594 3.614 3.586 3.595 156,733 +0.00(+0.06%)
Jun 08, 2005 3.564 3.599 3.564 3.593 799,733 +0.06(+1.56%)
Jun 07, 2005 3.547 3.567 3.531 3.538 103,331 +0.00(+0.03%)
Jun 06, 2005 3.530 3.559 3.500 3.537 327,361 +0.01(+0.23%)
Jun 03, 2005 3.587 3.628 3.510 3.529 928,246 -0.05(-1.51%)
Jun 02, 2005 3.592 3.592 3.571 3.583 874,844 +0.00(+0.00%)
Jun 01, 2005 3.522 3.585 3.500 3.583 640,394 +0.09(+2.57%)
May 31, 2005 3.463 3.506 3.441 3.493 197,979 +0.03(+0.86%)
May 27, 2005 3.419 3.480 3.419 3.463 218,385 +0.05(+1.52%)
May 26, 2005 3.358 3.417 3.340 3.411 141,538 +0.04(+1.16%)
May 25, 2005 3.377 3.389 3.336 3.372 111,146 -0.01(-0.27%)
May 24, 2005 3.426 3.432 3.381 3.381 98,989 -0.06(-1.71%)
May 23, 2005 3.420 3.443 3.416 3.440 90,306 +0.03(+0.78%)
May 20, 2005 3.420 3.434 3.404 3.413 76,847 -0.01(-0.34%)
May 19, 2005 3.402 3.432 3.402 3.425 73,374 +0.02(+0.68%)
May 18, 2005 3.384 3.417 3.384 3.402 141,538 +0.03(+0.75%)
May 17, 2005 3.403 3.420 3.363 3.377 133,723 -0.03(-0.98%)
May 16, 2005 3.388 3.418 3.378 3.410 145,445 +0.02(+0.68%)
May 13, 2005 3.474 3.481 3.319 3.387 321,716 -0.10(-2.97%)
May 12, 2005 3.453 3.491 3.433 3.491 120,263 +0.02(+0.70%)
May 11, 2005 3.352 3.472 3.345 3.466 141,538 +0.02(+0.64%)
May 10, 2005 3.455 3.464 3.417 3.445 130,683 +0.00(+0.10%)
May 09, 2005 3.488 3.489 3.431 3.441 112,014 -0.05(-1.45%)
May 06, 2005 3.478 3.509 3.458 3.492 307,389 +0.06(+1.88%)
May 05, 2005 3.394 3.480 3.386 3.427 214,477 +0.05(+1.60%)
May 04, 2005 3.318 3.379 3.318 3.373 154,563 +0.06(+1.81%)
May 03, 2005 3.310 3.317 3.286 3.313 225,766 +0.00(+0.03%)
May 02, 2005 3.325 3.354 3.275 3.312 438,073 +0.00(+0.00%)
Apr 29, 2005 3.314 3.336 3.291 3.312 246,606 -0.01(-0.17%)
Apr 28, 2005 3.293 3.318 3.275 3.318 299,140 +0.03(+0.77%)
Apr 27, 2005 3.167 3.298 3.167 3.293 485,831 +0.11(+3.32%)
Apr 26, 2005 3.126 3.188 3.126 3.187 82,057 +0.09(+2.82%)
Apr 25, 2005 3.136 3.136 3.098 3.099 141,538 -0.04(-1.21%)
Apr 22, 2005 3.144 3.164 3.124 3.137 119,395 +0.00(+0.04%)
Apr 21, 2005 3.159 3.173 3.135 3.136 159,338 -0.01(-0.40%)
Apr 20, 2005 3.161 3.183 3.142 3.149 155,865 -0.03(-0.80%)
Apr 19, 2005 3.165 3.181 3.154 3.174 79,886 +0.02(+0.58%)
Apr 18, 2005 3.141 3.173 3.138 3.155 406,379 +0.02(+0.77%)
Apr 15, 2005 3.183 3.207 3.122 3.131 196,677 -0.05(-1.56%)
Apr 14, 2005 3.226 3.237 3.173 3.181 89,438 -0.04(-1.18%)
Apr 13, 2005 3.211 3.248 3.211 3.219 611,739 +0.01(+0.25%)
Apr 12, 2005 3.229 3.233 3.192 3.211 60,783 -0.01(-0.21%)
Apr 11, 2005 3.229 3.245 3.211 3.218 216,214 -0.01(-0.36%)
Apr 08, 2005 3.159 3.258 3.153 3.229 1,453,587 +0.07(+2.11%)
Apr 07, 2005 3.128 3.168 3.098 3.162 1,349,821 +0.03(+0.96%)
Apr 06, 2005 3.152 3.154 3.127 3.132 99,858 -0.05(-1.49%)
Apr 05, 2005 3.182 3.192 3.155 3.180 90,740 +0.01(+0.40%)
Apr 04, 2005 3.115 3.183 3.108 3.167 154,563 -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.