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

Rogers Communications (NY: RCI )

37.81 -0.16 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Oct 31, 2005 4.588 4.605 4.535 4.552 257,460 -0.02(-0.38%)
Oct 28, 2005 4.579 4.636 4.563 4.570 603,056 -0.01(-0.15%)
Oct 27, 2005 4.641 4.658 4.550 4.577 264,841 -0.05(-1.10%)
Oct 26, 2005 4.710 4.710 4.608 4.627 540,536 -0.03(-0.57%)
Oct 25, 2005 4.714 4.714 4.529 4.654 773,249 -0.07(-1.49%)
Oct 24, 2005 4.592 4.724 4.592 4.724 313,901 +0.13(+2.91%)
Oct 21, 2005 4.622 4.680 4.574 4.590 357,318 -0.03(-0.67%)
Oct 20, 2005 4.657 4.737 4.605 4.622 263,104 -0.04(-0.89%)
Oct 19, 2005 4.683 4.684 4.548 4.663 147,616 -0.03(-0.64%)
Oct 18, 2005 4.651 4.708 4.601 4.693 268,314 +0.02(+0.37%)
Oct 17, 2005 4.607 4.688 4.541 4.676 351,674 +0.08(+1.83%)
Oct 14, 2005 4.607 4.609 4.529 4.592 247,908 -0.01(-0.13%)
Oct 13, 2005 4.710 4.710 4.563 4.597 565,718 -0.13(-2.75%)
Oct 12, 2005 4.748 4.787 4.723 4.727 227,502 +0.04(+0.88%)
Oct 11, 2005 4.739 4.739 4.685 4.686 168,890 -0.06(-1.26%)
Oct 10, 2005 4.931 4.748 4.676 4.746 143,274 +0.04(+0.83%)
Oct 07, 2005 4.669 4.744 4.669 4.707 197,979 +0.06(+1.24%)
Oct 06, 2005 4.707 4.718 4.611 4.649 262,236 -0.06(-1.32%)
Oct 05, 2005 4.822 4.833 4.684 4.711 313,467 -0.11(-2.29%)
Oct 04, 2005 4.877 4.883 4.803 4.822 367,738 +0.04(+0.94%)
Oct 03, 2005 4.699 4.784 4.656 4.777 544,878 +0.23(+5.15%)
Sep 30, 2005 4.632 4.635 4.535 4.543 376,855 -0.04(-0.98%)
Sep 29, 2005 4.615 4.653 4.567 4.588 1,402,789 -0.01(-0.30%)
Sep 28, 2005 4.685 4.700 4.578 4.602 1,203,941 -0.09(-1.82%)
Sep 27, 2005 4.683 4.721 4.654 4.687 410,286 +0.00(+0.05%)
Sep 26, 2005 4.673 4.731 4.595 4.685 610,437 +0.02(+0.42%)
Sep 23, 2005 4.665 4.716 4.557 4.665 1,714,520 +0.04(+0.95%)
Sep 22, 2005 4.673 4.673 4.544 4.622 725,925 -0.03(-0.72%)
Sep 21, 2005 4.711 4.715 4.549 4.655 403,340 -0.04(-0.91%)
Sep 20, 2005 4.689 4.738 4.671 4.698 277,431 -0.01(-0.22%)
Sep 19, 2005 4.722 4.730 4.696 4.708 186,691 -0.01(-0.29%)
Sep 16, 2005 4.722 4.733 4.661 4.722 817,534 +0.05(+0.99%)
Sep 15, 2005 4.650 4.716 4.648 4.676 437,639 +0.01(+0.25%)
Sep 14, 2005 4.600 4.665 4.596 4.664 258,328 +0.06(+1.40%)
Sep 13, 2005 4.537 4.641 4.537 4.600 239,659 +0.09(+1.89%)
Sep 12, 2005 4.472 4.518 4.446 4.514 217,517 +0.04(+0.80%)
Sep 09, 2005 4.402 4.479 4.402 4.479 278,300 +0.08(+1.86%)
Sep 08, 2005 4.475 4.475 4.365 4.397 237,488 -0.06(-1.27%)
Sep 07, 2005 4.370 4.466 4.370 4.453 270,919 +0.09(+2.09%)
Sep 06, 2005 4.276 4.366 4.276 4.362 349,937 +0.08(+1.94%)
Sep 02, 2005 4.244 4.298 4.236 4.279 290,891 -0.01(-0.24%)
Sep 01, 2005 4.264 4.317 4.253 4.290 199,716 +0.01(+0.32%)
Aug 31, 2005 4.237 4.306 4.236 4.276 186,257 +0.04(+0.92%)
Aug 30, 2005 4.215 4.246 4.183 4.237 130,683 +0.02(+0.46%)
Aug 29, 2005 4.239 4.246 4.202 4.217 247,908 -0.01(-0.19%)
Aug 26, 2005 4.250 4.278 4.225 4.225 394,222 -0.03(-0.76%)
Aug 25, 2005 4.282 4.296 4.250 4.258 392,920 -0.00(-0.11%)
Aug 24, 2005 4.243 4.273 4.237 4.262 1,414,946 +0.02(+0.46%)
Aug 23, 2005 4.228 4.254 4.228 4.243 621,725 +0.01(+0.25%)
Aug 22, 2005 4.209 4.250 4.203 4.232 374,685 +0.04(+1.07%)
Aug 19, 2005 4.171 4.187 4.162 4.187 208,833 +0.03(+0.75%)
Aug 18, 2005 4.232 4.232 4.125 4.156 342,122 -0.08(-1.80%)
Aug 17, 2005 4.282 4.290 4.222 4.232 193,637 -0.06(-1.45%)
Aug 16, 2005 4.284 4.297 4.239 4.294 249,645 +0.02(+0.43%)
Aug 15, 2005 4.332 4.341 4.275 4.276 125,908 -0.06(-1.30%)
Aug 12, 2005 4.334 4.346 4.311 4.332 201,887 +0.00(+0.11%)
Aug 11, 2005 4.308 4.355 4.308 4.328 331,702 +0.02(+0.40%)
Aug 10, 2005 4.238 4.311 4.235 4.311 315,204 +0.07(+1.71%)
Aug 09, 2005 4.238 4.266 4.210 4.238 695,533 +0.02(+0.49%)
Aug 08, 2005 4.266 4.299 4.214 4.217 299,574 -0.04(-0.95%)
Aug 05, 2005 4.267 4.285 4.198 4.258 415,496 -0.01(-0.32%)
Aug 04, 2005 4.212 4.288 4.210 4.271 275,261 +0.07(+1.70%)
Aug 03, 2005 4.294 4.294 4.188 4.200 350,371 -0.08(-1.88%)
Aug 02, 2005 4.322 4.335 4.271 4.281 277,866 +0.01(+0.27%)
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.