Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rogers Communications (NY: RCI )

40.07 -0.39 (-0.96%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Jan 31, 2007 14.39 14.52 14.35 14.42 888,172 -0.02(-0.16%)
Jan 30, 2007 14.43 14.55 14.34 14.45 1,334,941 -0.20(-1.37%)
Jan 29, 2007 15.11 15.15 14.56 14.65 1,737,719 -0.40(-2.66%)
Jan 26, 2007 15.17 15.31 15.00 15.05 796,973 -0.08(-0.55%)
Jan 25, 2007 15.29 15.38 15.08 15.13 1,078,939 -0.13(-0.86%)
Jan 24, 2007 14.86 15.28 14.86 15.26 864,782 +0.41(+2.79%)
Jan 23, 2007 14.79 14.92 14.63 14.85 463,077 +0.14(+0.95%)
Jan 22, 2007 14.83 14.85 14.59 14.71 621,870 -0.06(-0.41%)
Jan 19, 2007 14.63 14.86 14.55 14.77 616,935 +0.08(+0.54%)
Jan 18, 2007 14.92 14.96 14.63 14.69 868,216 -0.21(-1.44%)
Jan 17, 2007 15.04 15.08 14.83 14.90 659,423 -0.18(-1.20%)
Jan 16, 2007 15.47 15.58 14.97 15.08 792,681 -0.29(-1.91%)
Jan 12, 2007 15.27 15.38 14.70 15.38 1,217,777 +0.33(+2.20%)
Jan 11, 2007 14.18 15.10 14.18 15.05 1,268,204 +0.95(+6.74%)
Jan 10, 2007 13.99 14.12 13.87 14.10 531,959 +0.18(+1.31%)
Jan 09, 2007 14.16 14.19 13.85 13.92 658,136 -0.15(-1.06%)
Jan 08, 2007 14.01 14.24 14.01 14.06 477,025 +7.10(+101.87%)
Jan 05, 2007 6.996 6.996 6.914 6.967 761,781 -0.05(-0.75%)
Jan 04, 2007 7.072 7.152 6.958 7.019 993,963 -0.03(-0.46%)
Jan 03, 2007 6.944 7.094 6.944 7.052 829,590 +0.11(+1.56%)
Dec 29, 2006 6.987 6.996 6.909 6.944 342,050 -0.05(-0.68%)
Dec 28, 2006 6.839 7.018 6.839 6.991 446,768 +0.16(+2.35%)
Dec 27, 2006 3.429 6.861 6.250 6.831 1,225,287 +0.00(+0.05%)
Dec 26, 2006 6.757 6.846 6.754 6.827 153,214 +0.08(+1.14%)
Dec 22, 2006 6.786 6.786 6.706 6.750 242,053 -0.03(-0.41%)
Dec 21, 2006 6.832 6.887 6.750 6.778 428,314 -0.08(-1.12%)
Dec 20, 2006 6.876 6.894 6.832 6.855 772,510 -0.03(-0.37%)
Dec 19, 2006 6.914 6.926 6.827 6.881 453,635 -0.06(-0.86%)
Dec 18, 2006 6.910 7.015 6.899 6.940 479,814 +0.08(+1.21%)
Dec 15, 2006 6.800 6.904 6.789 6.857 670,367 +0.07(+1.05%)
Dec 14, 2006 6.825 6.843 6.779 6.786 485,823 -0.03(-0.48%)
Dec 13, 2006 6.859 6.862 6.812 6.819 466,081 -0.01(-0.19%)
Dec 12, 2006 6.829 6.840 6.780 6.832 672,942 -0.02(-0.34%)
Dec 11, 2006 6.897 6.933 6.828 6.855 842,465 -0.05(-0.79%)
Dec 08, 2006 6.993 7.000 6.877 6.910 1,026,151 -0.08(-1.08%)
Dec 07, 2006 7.068 7.073 6.963 6.986 620,583 -0.09(-1.33%)
Dec 06, 2006 7.076 7.107 7.060 7.080 515,865 -0.01(-0.12%)
Dec 05, 2006 7.113 7.113 7.048 7.088 604,704 -0.03(-0.41%)
Dec 04, 2006 7.018 7.118 7.018 7.117 1,077,223 +0.15(+2.14%)
Dec 01, 2006 7.074 7.128 6.926 6.968 838,603 -0.16(-2.29%)
Nov 30, 2006 7.102 7.161 7.090 7.131 434,751 -0.01(-0.08%)
Nov 29, 2006 7.143 7.187 7.099 7.137 585,820 -0.03(-0.45%)
Nov 28, 2006 7.147 7.217 7.120 7.170 780,664 +0.00(+0.07%)
Nov 27, 2006 7.154 7.217 7.138 7.165 1,048,468 +0.05(+0.75%)
Nov 24, 2006 7.072 7.153 7.072 7.111 264,799 +0.05(+0.74%)
Nov 22, 2006 6.967 7.100 6.926 7.059 754,485 +0.12(+1.73%)
Nov 21, 2006 6.728 6.953 6.722 6.939 482,819 +0.18(+2.62%)
Nov 20, 2006 6.688 6.805 6.680 6.762 474,664 +0.04(+0.66%)
Nov 17, 2006 6.746 6.780 6.686 6.718 337,329 -0.05(-0.79%)
Nov 16, 2006 6.815 6.815 6.770 6.771 535,607 -0.03(-0.48%)
Nov 15, 2006 6.760 6.820 6.746 6.804 793,969 -0.01(-0.12%)
Nov 14, 2006 6.938 6.938 6.782 6.812 700,409 -0.11(-1.62%)
Nov 13, 2006 6.918 6.986 6.897 6.924 569,941 -0.02(-0.27%)
Nov 10, 2006 6.946 7.012 6.912 6.942 492,260 +0.03(+0.46%)
Nov 09, 2006 6.856 6.973 6.854 6.911 640,754 +0.02(+0.25%)
Nov 08, 2006 6.921 6.945 6.863 6.894 1,337,301 -0.07(-0.99%)
Nov 07, 2006 7.032 7.067 6.941 6.962 1,708,106 -0.07(-0.99%)
Nov 06, 2006 7.045 7.102 6.988 7.032 1,562,617 -0.01(-0.17%)
Nov 03, 2006 7.083 7.236 6.981 7.044 1,764,757 +0.04(+0.60%)
Nov 02, 2006 7.067 7.147 6.998 7.002 1,006,838 +0.00(+0.03%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.