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

Rogers Communications (NY: RCI )

37.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 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 (%)
Dec 31, 2004 2.963 3.040 2.963 3.008 257,792 +0.06(+1.95%)
Dec 30, 2004 2.895 2.954 2.891 2.950 169,108 +0.06(+1.95%)
Dec 29, 2004 2.874 2.925 2.858 2.894 158,240 +0.04(+1.49%)
Dec 28, 2004 2.848 2.868 2.847 2.851 47,819 +0.00(+0.08%)
Dec 27, 2004 2.833 2.864 2.833 2.849 132,591 +0.00(+0.16%)
Dec 23, 2004 2.860 2.860 2.817 2.844 225,622 +0.00(+0.12%)
Dec 22, 2004 2.819 2.848 2.759 2.841 1,174,629 -0.00(-0.04%)
Dec 21, 2004 2.730 2.896 2.729 2.842 582,967 +0.12(+4.48%)
Dec 20, 2004 2.732 2.740 2.705 2.720 137,373 -0.02(-0.88%)
Dec 17, 2004 2.720 2.816 2.706 2.744 396,035 +0.09(+3.25%)
Dec 16, 2004 2.645 2.660 2.613 2.658 193,887 -0.00(-0.09%)
Dec 15, 2004 2.644 2.664 2.634 2.660 93,900 +0.02(+0.65%)
Dec 14, 2004 2.620 2.661 2.589 2.643 296,917 +0.02(+0.88%)
Dec 13, 2004 2.690 2.690 2.610 2.620 357,344 -0.06(-2.19%)
Dec 10, 2004 2.714 2.714 2.657 2.679 216,493 -0.05(-1.69%)
Dec 09, 2004 2.732 2.732 2.671 2.725 469,504 -0.01(-0.46%)
Dec 08, 2004 2.695 2.737 2.673 2.737 449,071 +0.02(+0.85%)
Dec 07, 2004 2.750 2.750 2.697 2.714 731,643 -0.05(-1.67%)
Dec 06, 2004 2.756 2.760 2.711 2.760 115,637 +0.00(+0.00%)
Dec 03, 2004 2.743 2.766 2.742 2.760 89,553 +0.01(+0.42%)
Dec 02, 2004 2.766 2.773 2.734 2.749 347,346 -0.02(-0.58%)
Dec 01, 2004 2.783 2.824 2.758 2.765 1,142,894 -0.01(-0.46%)
Nov 30, 2004 2.786 2.813 2.747 2.778 1,105,942 -0.01(-0.29%)
Nov 29, 2004 2.801 2.801 2.770 2.786 553,406 -0.05(-1.66%)
Nov 26, 2004 2.795 2.837 2.778 2.833 114,767 +0.03(+1.19%)
Nov 24, 2004 2.806 2.821 2.793 2.799 1,372,430 -0.02(-0.57%)
Nov 23, 2004 2.840 2.867 2.801 2.816 1,053,341 -0.02(-0.73%)
Nov 22, 2004 2.829 2.836 2.783 2.836 589,488 -0.01(-0.28%)
Nov 19, 2004 2.755 2.844 2.755 2.844 284,745 +0.08(+2.83%)
Nov 18, 2004 2.887 2.887 2.755 2.766 937,269 -0.12(-4.18%)
Nov 17, 2004 2.890 2.905 2.866 2.887 528,192 +0.01(+0.48%)
Nov 16, 2004 2.880 2.895 2.854 2.873 635,134 -0.01(-0.24%)
Nov 15, 2004 2.772 2.911 2.772 2.880 198,235 +0.10(+3.56%)
Nov 12, 2004 2.710 2.783 2.710 2.781 305,612 +0.07(+2.54%)
Nov 11, 2004 2.737 2.737 2.703 2.712 859,018 -0.05(-1.95%)
Nov 10, 2004 2.760 2.766 2.687 2.766 354,301 -0.00(-0.04%)
Nov 09, 2004 2.770 2.796 2.747 2.767 89,988 -0.02(-0.70%)
Nov 08, 2004 2.760 2.789 2.748 2.787 102,595 +0.06(+2.02%)
Nov 05, 2004 2.657 2.748 2.657 2.732 194,757 +0.06(+2.37%)
Nov 04, 2004 2.651 2.703 2.618 2.668 74,772 +0.01(+0.26%)
Nov 03, 2004 2.690 2.714 2.650 2.661 553,840 +0.00(+0.09%)
Nov 02, 2004 2.648 2.680 2.645 2.659 59,992 +0.01(+0.30%)
Nov 01, 2004 2.630 2.652 2.630 2.651 21,736 +0.00(+0.04%)
Oct 29, 2004 2.575 2.659 2.575 2.650 89,553 +0.05(+1.99%)
Oct 28, 2004 2.586 2.636 2.586 2.598 56,079 +0.01(+0.53%)
Oct 27, 2004 2.571 2.595 2.557 2.584 52,601 +0.02(+0.81%)
Oct 26, 2004 2.582 2.582 2.542 2.564 41,298 -0.03(-1.33%)
Oct 25, 2004 2.589 2.604 2.563 2.598 79,989 +0.02(+0.76%)
Oct 22, 2004 2.565 2.586 2.534 2.579 54,340 +0.00(+0.18%)
Oct 21, 2004 2.488 2.594 2.488 2.574 67,817 +0.09(+3.76%)
Oct 20, 2004 2.480 2.497 2.473 2.481 19,127 +0.02(+0.75%)
Oct 19, 2004 2.497 2.519 2.460 2.462 46,080 -0.02(-0.97%)
Oct 18, 2004 2.476 2.496 2.457 2.487 79,554 +0.02(+0.65%)
Oct 15, 2004 2.465 2.473 2.465 2.471 6,086 +0.01(+0.28%)
Oct 14, 2004 2.449 2.467 2.444 2.464 36,951 +0.01(+0.33%)
Oct 13, 2004 2.454 2.474 2.420 2.456 56,079 +0.00(+0.05%)
Oct 12, 2004 2.456 2.459 2.436 2.454 40,429 -0.01(-0.33%)
Oct 11, 2004 2.461 2.462 2.451 2.462 22,171 -0.01(-0.42%)
Oct 08, 2004 2.500 2.507 2.461 2.473 113,463 -0.01(-0.46%)
Oct 07, 2004 2.419 2.508 2.419 2.484 134,330 +0.07(+2.71%)
Oct 06, 2004 2.357 2.438 2.357 2.419 108,246 +0.06(+2.69%)
Oct 05, 2004 2.344 2.369 2.341 2.356 31,300 +0.03(+1.14%)
Oct 04, 2004 2.324 2.339 2.306 2.329 51,297 -0.01(-0.64%)
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.