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

Rogers Communications (NY: RCI )

39.87 -0.02 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 28, 2005 3.206 3.206 3.157 3.159 309,891 -0.02(-0.55%)
Feb 25, 2005 3.200 3.201 3.131 3.176 167,590 -0.03(-0.91%)
Feb 24, 2005 3.204 3.216 3.185 3.206 295,747 +0.02(+0.62%)
Feb 23, 2005 3.194 3.227 3.139 3.186 232,740 -0.04(-1.16%)
Feb 22, 2005 3.154 3.253 3.140 3.223 815,234 +0.04(+1.36%)
Feb 18, 2005 3.145 3.206 3.129 3.180 546,489 +0.03(+0.81%)
Feb 17, 2005 3.196 3.235 3.143 3.154 462,051 -0.05(-1.60%)
Feb 16, 2005 3.267 3.267 3.203 3.206 452,622 -0.06(-1.86%)
Feb 15, 2005 3.179 3.333 3.179 3.266 453,050 +0.00(+0.07%)
Feb 14, 2005 3.307 3.307 3.238 3.264 546,489 -0.03(-0.85%)
Feb 11, 2005 3.299 3.316 3.262 3.292 314,178 -0.06(-1.71%)
Feb 10, 2005 3.376 3.395 3.340 3.349 178,734 -0.03(-0.80%)
Feb 09, 2005 3.272 3.377 3.272 3.376 317,178 +0.08(+2.41%)
Feb 08, 2005 3.206 3.301 3.206 3.297 374,613 +0.09(+2.76%)
Feb 07, 2005 3.182 3.229 3.182 3.208 156,446 +0.02(+0.70%)
Feb 04, 2005 3.214 3.231 3.172 3.186 237,883 -0.05(-1.48%)
Feb 03, 2005 3.173 3.234 3.155 3.234 171,447 +0.03(+0.80%)
Feb 02, 2005 3.196 3.222 3.155 3.208 171,019 +0.02(+0.70%)
Feb 01, 2005 3.112 3.195 3.110 3.186 256,743 +0.06(+1.98%)
Jan 31, 2005 3.091 3.136 3.062 3.124 609,496 +0.01(+0.41%)
Jan 28, 2005 3.113 3.125 3.099 3.111 551,204 -0.00(-0.07%)
Jan 27, 2005 3.103 3.137 3.094 3.113 319,321 -0.01(-0.26%)
Jan 26, 2005 3.110 3.173 3.110 3.122 148,730 +0.02(+0.64%)
Jan 25, 2005 3.206 3.206 3.097 3.102 250,313 -0.13(-4.15%)
Jan 24, 2005 3.183 3.279 3.183 3.236 296,176 +0.04(+1.39%)
Jan 21, 2005 3.041 3.196 3.041 3.192 317,607 +0.17(+5.56%)
Jan 20, 2005 3.031 3.031 2.985 3.024 1,102,409 -0.02(-0.50%)
Jan 19, 2005 2.964 3.042 2.964 3.039 803,661 +0.07(+2.52%)
Jan 18, 2005 2.948 2.971 2.916 2.964 1,131,126 -0.02(-0.59%)
Jan 14, 2005 3.019 3.043 2.956 2.982 167,590 -0.07(-2.37%)
Jan 13, 2005 3.105 3.105 3.048 3.054 114,441 -0.04(-1.43%)
Jan 12, 2005 3.055 3.126 3.055 3.098 203,594 +0.07(+2.39%)
Jan 11, 2005 3.050 3.054 3.025 3.026 272,173 -0.02(-0.54%)
Jan 10, 2005 3.040 3.095 2.916 3.042 284,603 +0.03(+0.85%)
Jan 07, 2005 3.045 3.045 2.843 3.017 465,480 +0.01(+0.39%)
Jan 06, 2005 3.012 3.013 2.962 3.005 496,341 -0.00(-0.04%)
Jan 05, 2005 2.946 3.053 2.942 3.006 328,322 +0.05(+1.86%)
Jan 04, 2005 3.020 3.020 2.912 2.951 434,191 -0.07(-2.35%)
Jan 03, 2005 3.050 3.074 3.019 3.022 99,868 -0.03(-0.92%)
Dec 31, 2004 3.005 3.083 3.005 3.050 254,171 +0.06(+1.95%)
Dec 30, 2004 2.936 2.996 2.933 2.992 166,732 +0.06(+1.95%)
Dec 29, 2004 2.915 2.966 2.899 2.935 156,017 +0.04(+1.49%)
Dec 28, 2004 2.888 2.909 2.887 2.892 47,148 +0.00(+0.08%)
Dec 27, 2004 2.873 2.905 2.873 2.890 130,728 +0.00(+0.16%)
Dec 23, 2004 2.901 2.901 2.857 2.885 222,453 +0.00(+0.12%)
Dec 22, 2004 2.859 2.888 2.799 2.881 1,158,129 -0.00(-0.04%)
Dec 21, 2004 2.769 2.937 2.768 2.883 574,778 +0.12(+4.48%)
Dec 20, 2004 2.771 2.779 2.744 2.759 135,443 -0.02(-0.88%)
Dec 17, 2004 2.759 2.856 2.745 2.783 390,472 +0.09(+3.25%)
Dec 16, 2004 2.683 2.698 2.650 2.696 191,164 -0.00(-0.09%)
Dec 15, 2004 2.682 2.702 2.671 2.698 92,581 +0.02(+0.65%)
Dec 14, 2004 2.657 2.699 2.626 2.681 292,747 +0.02(+0.88%)
Dec 13, 2004 2.729 2.729 2.647 2.657 352,325 -0.06(-2.19%)
Dec 10, 2004 2.753 2.753 2.695 2.717 213,452 -0.05(-1.69%)
Dec 09, 2004 2.771 2.771 2.709 2.764 462,909 -0.01(-0.46%)
Dec 08, 2004 2.733 2.776 2.711 2.776 442,763 +0.02(+0.85%)
Dec 07, 2004 2.789 2.789 2.736 2.753 721,366 -0.05(-1.67%)
Dec 06, 2004 2.795 2.800 2.750 2.800 114,012 +0.00(+0.00%)
Dec 03, 2004 2.782 2.806 2.781 2.800 88,295 +0.01(+0.42%)
Dec 02, 2004 2.806 2.813 2.773 2.788 342,466 -0.02(-0.58%)
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.