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 (%)
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.