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

Rogers Communications (NY: RCI )

38.18 -0.59 (-1.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Mar 31, 2005 3.105 3.135 3.099 3.133 165,195 +0.04(+1.23%)
Mar 30, 2005 3.102 3.103 3.059 3.095 216,493 -0.02(-0.66%)
Mar 29, 2005 3.115 3.118 3.080 3.116 129,113 +0.00(+0.04%)
Mar 28, 2005 3.123 3.125 3.075 3.115 204,755 -0.01(-0.40%)
Mar 24, 2005 3.131 3.153 3.118 3.127 141,720 -0.01(-0.40%)
Mar 23, 2005 3.127 3.177 3.127 3.140 124,331 -0.01(-0.40%)
Mar 22, 2005 3.188 3.188 3.136 3.153 165,195 -0.01(-0.25%)
Mar 21, 2005 3.226 3.247 3.148 3.161 119,984 -0.06(-1.86%)
Mar 18, 2005 3.174 3.247 3.174 3.220 247,793 +0.05(+1.45%)
Mar 17, 2005 3.155 3.176 3.151 3.174 199,539 +0.01(+0.44%)
Mar 16, 2005 3.192 3.207 3.154 3.161 162,587 -0.03(-0.87%)
Mar 15, 2005 3.231 3.238 3.166 3.188 219,536 -0.03(-0.79%)
Mar 14, 2005 3.173 3.218 3.172 3.214 109,550 +0.02(+0.76%)
Mar 11, 2005 3.197 3.235 3.174 3.189 200,408 -0.01(-0.18%)
Mar 10, 2005 3.214 3.217 3.157 3.195 225,622 +0.01(+0.43%)
Mar 09, 2005 3.246 3.254 3.156 3.181 549,493 -0.05(-1.50%)
Mar 08, 2005 3.228 3.261 3.226 3.230 231,274 -0.00(-0.11%)
Mar 07, 2005 3.171 3.253 3.171 3.233 315,611 +0.05(+1.48%)
Mar 04, 2005 3.197 3.225 3.185 3.186 302,134 +0.02(+0.73%)
Mar 03, 2005 3.191 3.195 3.133 3.163 221,275 -0.05(-1.68%)
Mar 02, 2005 3.162 3.238 3.162 3.217 226,057 +0.03(+0.83%)
Mar 01, 2005 3.123 3.209 3.111 3.191 185,193 +0.08(+2.44%)
Feb 28, 2005 3.161 3.161 3.112 3.115 314,306 -0.02(-0.55%)
Feb 25, 2005 3.155 3.156 3.087 3.132 169,977 -0.03(-0.91%)
Feb 24, 2005 3.159 3.171 3.140 3.161 299,960 +0.02(+0.62%)
Feb 23, 2005 3.149 3.181 3.095 3.141 236,056 -0.04(-1.16%)
Feb 22, 2005 3.110 3.208 3.096 3.178 826,848 +0.04(+1.36%)
Feb 18, 2005 3.101 3.161 3.085 3.135 554,275 +0.03(+0.81%)
Feb 17, 2005 3.151 3.189 3.099 3.110 468,634 -0.05(-1.60%)
Feb 16, 2005 3.222 3.222 3.158 3.161 459,070 -0.06(-1.86%)
Feb 15, 2005 3.134 3.286 3.134 3.220 459,505 +0.00(+0.07%)
Feb 14, 2005 3.261 3.261 3.193 3.218 554,275 -0.03(-0.85%)
Feb 11, 2005 3.253 3.270 3.216 3.246 318,654 -0.06(-1.71%)
Feb 10, 2005 3.329 3.347 3.293 3.302 181,280 -0.03(-0.79%)
Feb 09, 2005 3.226 3.330 3.226 3.329 321,697 +0.08(+2.41%)
Feb 08, 2005 3.161 3.255 3.161 3.250 379,950 +0.09(+2.76%)
Feb 07, 2005 3.138 3.184 3.138 3.163 158,674 +0.02(+0.70%)
Feb 04, 2005 3.169 3.186 3.127 3.141 241,272 -0.05(-1.48%)
Feb 03, 2005 3.128 3.188 3.111 3.188 173,890 +0.03(+0.80%)
Feb 02, 2005 3.151 3.177 3.111 3.163 173,455 +0.02(+0.70%)
Feb 01, 2005 3.069 3.150 3.066 3.141 260,400 +0.06(+1.98%)
Jan 31, 2005 3.048 3.092 3.019 3.080 618,180 +0.01(+0.41%)
Jan 28, 2005 3.070 3.081 3.056 3.067 559,057 -0.00(-0.07%)
Jan 27, 2005 3.059 3.093 3.050 3.070 323,870 -0.01(-0.26%)
Jan 26, 2005 3.066 3.128 3.066 3.078 150,849 +0.02(+0.64%)
Jan 25, 2005 3.161 3.161 3.054 3.058 253,879 -0.13(-4.15%)
Jan 24, 2005 3.139 3.233 3.139 3.191 300,395 +0.04(+1.39%)
Jan 21, 2005 2.998 3.151 2.998 3.147 322,131 +0.17(+5.56%)
Jan 20, 2005 2.988 2.988 2.943 2.981 1,118,115 -0.01(-0.50%)
Jan 19, 2005 2.923 3.000 2.923 2.996 815,111 +0.07(+2.52%)
Jan 18, 2005 2.906 2.929 2.875 2.923 1,147,241 -0.02(-0.59%)
Jan 14, 2005 2.977 3.001 2.914 2.940 169,977 -0.07(-2.37%)
Jan 13, 2005 3.062 3.062 3.005 3.011 116,071 -0.04(-1.43%)
Jan 12, 2005 3.012 3.082 3.012 3.055 206,494 +0.07(+2.39%)
Jan 11, 2005 3.008 3.011 2.982 2.983 276,051 -0.02(-0.54%)
Jan 10, 2005 2.997 3.051 2.875 3.000 288,658 +0.03(+0.85%)
Jan 07, 2005 3.002 3.002 2.803 2.974 472,112 +0.01(+0.39%)
Jan 06, 2005 2.970 2.971 2.920 2.963 503,412 -0.00(-0.04%)
Jan 05, 2005 2.904 3.010 2.901 2.964 333,000 +0.05(+1.86%)
Jan 04, 2005 2.978 2.978 2.871 2.910 440,377 -0.07(-2.35%)
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.