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

Rogers Communications (NY: RCI )

40.40 +0.81 (+2.05%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2005 4.286 4.356 4.285 4.326 184,115 +0.04(+0.92%)
Aug 30, 2005 4.264 4.295 4.231 4.286 129,180 +0.02(+0.46%)
Aug 29, 2005 4.288 4.295 4.251 4.266 245,057 -0.01(-0.19%)
Aug 26, 2005 4.299 4.328 4.274 4.274 389,688 -0.03(-0.76%)
Aug 25, 2005 4.332 4.346 4.299 4.307 388,401 -0.00(-0.11%)
Aug 24, 2005 4.292 4.322 4.286 4.312 1,398,673 +0.02(+0.46%)
Aug 23, 2005 4.277 4.304 4.277 4.292 614,575 +0.01(+0.24%)
Aug 22, 2005 4.258 4.299 4.252 4.282 370,375 +0.05(+1.07%)
Aug 19, 2005 4.220 4.236 4.210 4.236 206,431 +0.03(+0.75%)
Aug 18, 2005 4.282 4.282 4.173 4.205 338,187 -0.08(-1.80%)
Aug 17, 2005 4.332 4.340 4.271 4.282 191,410 -0.06(-1.45%)
Aug 16, 2005 4.334 4.347 4.288 4.344 246,774 +0.02(+0.43%)
Aug 15, 2005 4.383 4.391 4.325 4.326 124,460 -0.06(-1.30%)
Aug 12, 2005 4.384 4.397 4.361 4.383 199,565 +0.00(+0.11%)
Aug 11, 2005 4.358 4.406 4.358 4.378 327,887 +0.02(+0.40%)
Aug 10, 2005 4.287 4.361 4.284 4.361 311,579 +0.07(+1.71%)
Aug 09, 2005 4.287 4.315 4.259 4.287 687,534 +0.02(+0.49%)
Aug 08, 2005 4.315 4.349 4.263 4.266 296,129 -0.04(-0.95%)
Aug 05, 2005 4.316 4.335 4.247 4.307 410,718 -0.01(-0.32%)
Aug 04, 2005 4.261 4.337 4.259 4.321 272,095 +0.07(+1.70%)
Aug 03, 2005 4.344 4.344 4.237 4.249 346,342 -0.08(-1.88%)
Aug 02, 2005 4.372 4.385 4.321 4.330 274,670 +0.01(+0.27%)
Aug 01, 2005 4.300 4.333 4.300 4.319 119,739 +0.02(+0.38%)
Jul 29, 2005 4.337 4.337 4.285 4.302 281,966 -0.02(-0.57%)
Jul 28, 2005 4.265 4.334 4.265 4.327 1,475,495 +0.03(+0.81%)
Jul 27, 2005 4.195 4.309 4.193 4.292 1,336,872 +0.13(+3.02%)
Jul 26, 2005 4.282 4.287 4.159 4.166 597,837 -0.04(-0.94%)
Jul 25, 2005 4.179 4.212 4.179 4.206 808,990 +0.04(+1.06%)
Jul 22, 2005 4.188 4.188 4.150 4.162 243,769 -0.01(-0.14%)
Jul 21, 2005 4.206 4.242 4.159 4.167 1,458,328 +0.01(+0.14%)
Jul 20, 2005 4.028 4.179 4.028 4.162 1,381,077 +0.18(+4.54%)
Jul 19, 2005 3.966 4.026 3.954 3.981 524,878 +0.01(+0.35%)
Jul 18, 2005 4.031 4.047 3.965 3.967 1,130,440 -0.02(-0.61%)
Jul 15, 2005 3.967 4.030 3.944 3.991 566,936 +0.02(+0.62%)
Jul 14, 2005 4.094 4.101 3.962 3.967 986,238 -0.08(-1.99%)
Jul 13, 2005 4.055 4.082 4.044 4.047 4,821,324 +0.00(+0.09%)
Jul 12, 2005 4.057 4.074 4.035 4.044 236,474 +0.03(+0.78%)
Jul 11, 2005 4.033 4.072 3.997 4.012 283,683 +0.00(+0.06%)
Jul 08, 2005 3.890 4.017 3.890 4.010 436,897 +0.17(+4.40%)
Jul 07, 2005 3.885 3.892 3.817 3.841 369,088 -0.05(-1.38%)
Jul 06, 2005 3.791 3.945 3.791 3.895 1,339,447 +0.14(+3.76%)
Jul 05, 2005 3.725 3.801 3.719 3.754 245,915 -0.03(-0.68%)
Jul 01, 2005 3.831 3.831 3.763 3.779 298,274 -0.05(-1.34%)
Jun 30, 2005 3.811 3.845 3.801 3.831 202,998 +0.02(+0.64%)
Jun 29, 2005 3.803 3.835 3.769 3.806 181,110 +0.01(+0.21%)
Jun 28, 2005 3.736 3.814 3.732 3.798 435,610 +0.05(+1.46%)
Jun 27, 2005 3.769 3.771 3.725 3.743 172,956 -0.03(-0.71%)
Jun 24, 2005 3.825 3.825 3.758 3.770 426,168 -0.04(-0.98%)
Jun 23, 2005 3.847 3.847 3.801 3.807 136,047 -0.03(-0.76%)
Jun 22, 2005 3.813 3.874 3.813 3.836 208,148 +0.01(+0.30%)
Jun 21, 2005 3.795 3.826 3.792 3.825 365,225 +0.04(+0.95%)
Jun 20, 2005 3.824 3.824 3.781 3.789 252,782 -0.03(-0.73%)
Jun 17, 2005 3.824 3.827 3.799 3.817 215,015 +0.02(+0.55%)
Jun 16, 2005 3.777 3.849 3.771 3.796 1,542,016 +0.02(+0.62%)
Jun 15, 2005 3.642 3.772 3.642 3.772 512,002 +0.15(+4.28%)
Jun 14, 2005 3.596 3.622 3.582 3.617 162,656 +0.02(+0.45%)
Jun 13, 2005 3.628 3.628 3.587 3.601 379,817 -0.04(-1.02%)
Jun 10, 2005 3.647 3.651 3.591 3.638 398,272 +0.00(+0.03%)
Jun 09, 2005 3.636 3.656 3.628 3.637 154,931 +0.00(+0.06%)
Jun 08, 2005 3.606 3.641 3.606 3.635 790,535 +0.06(+1.56%)
Jun 07, 2005 3.588 3.608 3.572 3.579 102,143 +0.00(+0.03%)
Jun 06, 2005 3.571 3.600 3.541 3.578 323,596 +0.01(+0.23%)
Jun 03, 2005 3.629 3.670 3.551 3.570 917,570 -0.05(-1.51%)
Jun 02, 2005 3.634 3.634 3.613 3.624 864,782 +0.00(+0.00%)
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.