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 (%)
Apr 29, 2005 3.357 3.379 3.334 3.355 243,455 -0.01(-0.17%)
Apr 28, 2005 3.335 3.361 3.318 3.361 295,318 +0.03(+0.77%)
Apr 27, 2005 3.208 3.341 3.208 3.335 479,625 +0.11(+3.32%)
Apr 26, 2005 3.166 3.229 3.166 3.228 81,009 +0.09(+2.82%)
Apr 25, 2005 3.176 3.176 3.138 3.139 139,729 -0.04(-1.21%)
Apr 22, 2005 3.185 3.204 3.165 3.178 117,870 +0.00(+0.04%)
Apr 21, 2005 3.200 3.214 3.175 3.176 157,303 -0.01(-0.40%)
Apr 20, 2005 3.202 3.224 3.182 3.189 153,874 -0.03(-0.80%)
Apr 19, 2005 3.206 3.222 3.195 3.215 78,865 +0.02(+0.58%)
Apr 18, 2005 3.181 3.214 3.179 3.196 401,187 +0.02(+0.77%)
Apr 15, 2005 3.224 3.249 3.162 3.172 194,164 -0.05(-1.56%)
Apr 14, 2005 3.267 3.279 3.214 3.222 88,295 -0.04(-1.18%)
Apr 13, 2005 3.252 3.290 3.252 3.260 603,924 +0.01(+0.25%)
Apr 12, 2005 3.271 3.274 3.234 3.252 60,006 -0.01(-0.21%)
Apr 11, 2005 3.271 3.287 3.252 3.259 213,452 -0.01(-0.36%)
Apr 08, 2005 3.200 3.300 3.194 3.271 1,435,017 +0.07(+2.11%)
Apr 07, 2005 3.168 3.209 3.138 3.203 1,332,577 +0.03(+0.96%)
Apr 06, 2005 3.193 3.195 3.167 3.173 98,582 -0.05(-1.49%)
Apr 05, 2005 3.223 3.234 3.196 3.221 89,581 +0.01(+0.40%)
Apr 04, 2005 3.155 3.224 3.148 3.208 152,588 -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.