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:

Rogers Communications (NY: RCI )

36.32 -0.52 (-1.41%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 2.723 2.723 2.634 2.651 60,284 -0.06(-2.35%)
Mar 30, 2004 2.638 2.730 2.625 2.715 148,771 +0.08(+2.90%)
Mar 29, 2004 2.617 2.659 2.617 2.638 103,999 +0.01(+0.54%)
Mar 26, 2004 2.586 2.644 2.586 2.624 87,429 +0.04(+1.48%)
Mar 25, 2004 2.473 2.600 2.473 2.586 162,168 +0.11(+4.65%)
Mar 24, 2004 2.468 2.485 2.447 2.471 52,175 -0.02(-0.91%)
Mar 23, 2004 2.479 2.503 2.462 2.493 106,114 +0.03(+1.15%)
Mar 22, 2004 2.505 2.505 2.438 2.465 54,291 -0.04(-1.64%)
Mar 19, 2004 2.525 2.536 2.493 2.506 25,030 -0.03(-1.01%)
Mar 18, 2004 2.515 2.533 2.478 2.532 62,399 +0.02(+0.73%)
Mar 17, 2004 2.509 2.532 2.499 2.513 56,053 +0.03(+1.14%)
Mar 16, 2004 2.567 2.567 2.458 2.485 90,250 -0.05(-2.12%)
Mar 15, 2004 2.597 2.597 2.532 2.539 99,063 -0.04(-1.65%)
Mar 12, 2004 2.539 2.581 2.520 2.581 102,236 +0.05(+1.96%)
Mar 11, 2004 2.631 2.638 2.526 2.532 138,195 -0.13(-5.05%)
Mar 10, 2004 2.702 2.702 2.629 2.666 113,870 -0.05(-1.78%)
Mar 09, 2004 2.730 2.730 2.690 2.715 50,060 -0.01(-0.21%)
Mar 08, 2004 2.723 2.759 2.708 2.720 57,816 -0.01(-0.47%)
Mar 05, 2004 2.673 2.760 2.673 2.733 63,809 +0.05(+2.01%)
Mar 04, 2004 2.722 2.722 2.662 2.679 81,084 -0.03(-1.25%)
Mar 03, 2004 2.659 2.713 2.654 2.713 92,717 +0.03(+1.27%)
Mar 02, 2004 2.723 2.723 2.652 2.679 125,151 -0.06(-2.02%)
Mar 01, 2004 2.679 2.736 2.679 2.734 119,510 +0.07(+2.55%)
Feb 27, 2004 2.608 2.678 2.608 2.666 112,107 +0.04(+1.57%)
Feb 26, 2004 2.618 2.625 2.611 2.625 39,836 +0.01(+0.38%)
Feb 25, 2004 2.638 2.639 2.611 2.615 59,931 -0.04(-1.55%)
Feb 24, 2004 2.637 2.662 2.628 2.656 120,215 +0.02(+0.70%)
Feb 23, 2004 2.656 2.671 2.628 2.638 115,632 -0.02(-0.69%)
Feb 20, 2004 2.625 2.673 2.618 2.656 86,019 +0.03(+1.19%)
Feb 19, 2004 2.664 2.669 2.618 2.625 139,605 -0.06(-2.06%)
Feb 18, 2004 2.727 2.727 2.672 2.681 207,998 -0.06(-2.28%)
Feb 17, 2004 2.817 2.817 2.742 2.743 102,588 -0.07(-2.57%)
Feb 13, 2004 2.794 2.827 2.783 2.815 102,941 +0.03(+1.02%)
Feb 12, 2004 2.907 2.907 2.766 2.787 131,144 -0.12(-4.10%)
Feb 11, 2004 2.898 2.940 2.873 2.906 103,646 +0.01(+0.34%)
Feb 10, 2004 2.905 2.944 2.890 2.896 66,277 +0.00(+0.00%)
Feb 09, 2004 2.883 2.934 2.876 2.896 132,907 +0.02(+0.69%)
Feb 06, 2004 2.865 2.892 2.838 2.876 120,921 +0.04(+1.40%)
Feb 05, 2004 2.828 2.881 2.828 2.837 218,926 +0.03(+0.91%)
Feb 04, 2004 2.788 2.842 2.774 2.811 113,517 +0.00(+0.05%)
Feb 03, 2004 2.768 2.849 2.768 2.810 178,737 +0.05(+1.69%)
Feb 02, 2004 2.733 2.808 2.708 2.763 114,222 +0.03(+1.14%)
Jan 30, 2004 2.726 2.754 2.720 2.732 59,579 -0.00(-0.16%)
Jan 29, 2004 2.744 2.749 2.715 2.736 316,932 +0.00(+0.10%)
Jan 28, 2004 2.751 2.753 2.730 2.733 160,052 -0.04(-1.28%)
Jan 27, 2004 2.780 2.795 2.763 2.768 111,402 +0.02(+0.77%)
Jan 26, 2004 2.725 2.750 2.712 2.747 236,553 +0.02(+0.57%)
Jan 23, 2004 2.716 2.785 2.710 2.732 120,215 -0.02(-0.57%)
Jan 22, 2004 2.610 2.753 2.610 2.747 1,053,740 +0.12(+4.70%)
Jan 21, 2004 2.679 2.681 2.615 2.624 94,833 -0.07(-2.43%)
Jan 20, 2004 2.672 2.702 2.672 2.689 57,816 +0.09(+3.32%)
Jan 16, 2004 2.607 2.621 2.583 2.603 58,874 -0.02(-0.65%)
Jan 15, 2004 2.652 2.664 2.615 2.620 119,158 -0.06(-2.07%)
Jan 14, 2004 2.669 2.686 2.651 2.675 83,199 -0.00(-0.05%)
Jan 13, 2004 2.709 2.749 2.671 2.676 132,907 -0.03(-1.20%)
Jan 12, 2004 2.754 2.754 2.693 2.709 95,185 -0.05(-1.90%)
Jan 09, 2004 2.679 2.766 2.673 2.761 139,605 +0.09(+3.18%)
Jan 08, 2004 2.681 2.703 2.645 2.676 101,178 +0.01(+0.43%)
Jan 07, 2004 2.644 2.666 2.603 2.665 185,788 +0.03(+1.29%)
Jan 06, 2004 2.517 2.647 2.513 2.631 294,370 +0.14(+5.70%)
Jan 05, 2004 2.410 2.493 2.410 2.489 159,700 +0.11(+4.84%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.