Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	17.96	17.99	17.73	17.78	706,203	+0.07(+0.37%)
Apr 27, 2007	18.16	18.16	17.50	17.72	781,630	-0.16(-0.91%)
Apr 26, 2007	17.81	18.04	17.81	17.88	890,318	-0.21(-1.16%)
Apr 25, 2007	18.27	18.37	17.99	18.09	844,396	+0.13(+0.70%)
Apr 24, 2007	17.76	18.31	17.66	17.96	1,413,479	+0.19(+1.05%)
Apr 23, 2007	17.44	17.95	17.36	17.78	878,945	+0.34(+1.98%)
Apr 20, 2007	17.24	17.50	17.24	17.43	748,691	+0.32(+1.85%)
Apr 19, 2007	17.15	17.25	17.05	17.12	713,928	-0.21(-1.24%)
Apr 18, 2007	17.48	17.64	17.28	17.33	690,109	-0.05(-0.27%)
Apr 17, 2007	17.01	17.55	16.97	17.38	1,452,105	+0.60(+3.55%)
Apr 16, 2007	16.56	16.79	16.54	16.78	474,879	+0.28(+1.72%)
Apr 13, 2007	16.54	16.54	16.36	16.50	254,070	-0.01(-0.08%)
Apr 12, 2007	16.23	16.55	16.00	16.51	723,799	+0.38(+2.34%)
Apr 11, 2007	16.31	16.32	16.08	16.13	422,305	-0.08(-0.49%)
Apr 10, 2007	16.18	16.30	16.11	16.21	614,575	+0.29(+1.81%)
Apr 09, 2007	15.94	16.08	15.88	15.92	444,408	+0.03(+0.21%)
Apr 05, 2007	15.83	15.95	15.66	15.89	465,866	+0.19(+1.19%)
Apr 04, 2007	15.66	15.84	15.61	15.70	306,429	+0.13(+0.84%)
Apr 03, 2007	15.37	15.74	15.37	15.57	392,263	+0.24(+1.55%)
Apr 02, 2007	15.30	15.40	15.14	15.34	422,520	+0.07(+0.46%)
Mar 30, 2007	15.10	15.38	15.03	15.27	561,143	+0.22(+1.46%)
Mar 29, 2007	15.03	15.18	14.88	15.05	564,791	+0.18(+1.19%)
Mar 28, 2007	15.08	15.13	14.76	14.87	572,945	-0.25(-1.66%)
Mar 27, 2007	15.40	15.42	15.09	15.12	828,946	-0.24(-1.55%)
Mar 26, 2007	15.27	15.36	15.11	15.36	355,140	+0.06(+0.40%)
Mar 23, 2007	15.21	15.34	15.12	15.30	412,863	+0.16(+1.08%)
Mar 22, 2007	15.43	15.58	15.08	15.14	565,649	-0.30(-1.93%)
Mar 21, 2007	15.41	15.53	15.31	15.43	507,925	+0.07(+0.49%)
Mar 20, 2007	15.46	15.70	15.31	15.36	603,416	-0.02(-0.15%)
Mar 19, 2007	14.91	15.52	14.91	15.38	1,133,873	+0.28(+1.88%)
Mar 16, 2007	14.83	15.15	14.83	15.10	597,622	+0.29(+1.95%)
Mar 15, 2007	14.89	14.93	14.77	14.81	399,988	-0.01(-0.06%)
Mar 14, 2007	14.74	14.92	14.54	14.82	401,061	+0.13(+0.86%)
Mar 13, 2007	15.03	15.09	14.67	14.69	529,598	-0.34(-2.26%)
Mar 12, 2007	15.06	15.22	14.92	15.03	551,057	-0.01(-0.06%)
Mar 09, 2007	14.91	15.10	14.76	15.04	507,711	+0.20(+1.35%)
Mar 08, 2007	14.85	14.91	14.74	14.84	600,412	-0.02(-0.16%)
Mar 07, 2007	14.95	15.01	14.33	14.87	540,113	+0.01(+0.06%)
Mar 06, 2007	14.94	15.00	14.83	14.86	671,440	+0.15(+1.05%)
Mar 05, 2007	14.82	14.95	14.66	14.70	614,360	-0.29(-1.93%)
Mar 02, 2007	14.86	15.12	14.85	14.99	596,549	+0.03(+0.22%)
Mar 01, 2007	14.96	15.11	14.73	14.96	878,516	-0.26(-1.68%)
Feb 28, 2007	15.31	15.84	15.09	15.22	1,076,793	+0.06(+0.37%)
Feb 27, 2007	15.65	15.83	15.02	15.16	788,389	-0.88(-5.49%)
Feb 26, 2007	15.98	16.08	15.92	16.04	453,635	+0.09(+0.58%)
Feb 23, 2007	15.83	15.97	15.74	15.95	345,054	+0.15(+0.97%)
Feb 22, 2007	15.93	16.03	15.68	15.79	624,446	-0.19(-1.17%)
Feb 21, 2007	15.93	15.98	15.74	15.98	642,900	+0.21(+1.33%)
Feb 20, 2007	15.81	15.89	15.71	15.77	812,423	-0.25(-1.57%)
Feb 16, 2007	16.08	16.28	15.95	16.02	2,017,110	+0.59(+3.84%)
Feb 15, 2007	15.19	15.60	15.19	15.43	1,679,566	+0.37(+2.44%)
Feb 14, 2007	14.70	15.07	14.70	15.06	1,254,977	+0.44(+3.03%)
Feb 13, 2007	14.44	14.63	14.38	14.62	358,116	+0.27(+1.92%)
Feb 12, 2007	14.63	14.63	14.27	14.34	736,460	-0.18(-1.22%)
Feb 09, 2007	14.65	14.70	14.41	14.52	451,060	-0.07(-0.51%)
Feb 08, 2007	14.63	14.76	14.58	14.60	610,712	+0.01(+0.06%)
Feb 07, 2007	14.70	14.77	14.54	14.59	675,732	+0.00(+0.03%)
Feb 06, 2007	14.46	14.76	14.43	14.58	1,727,848	+0.19(+1.33%)
Feb 05, 2007	14.24	14.40	14.02	14.39	1,288,590	+0.09(+0.65%)
Feb 02, 2007	14.46	14.52	14.25	14.30	1,688,793	-0.14(-0.94%)
Feb 01, 2007	14.47	14.68	14.39	14.43	1,734,500	+0.01(+0.06%)
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%)
Nov 01, 2006	6.925	7.041	6.774	7.000	1,743,298	+0.03(+0.43%)
Oct 31, 2006	7.019	7.073	6.913	6.969	1,899,517	+0.32(+4.84%)
Oct 30, 2006	6.593	6.671	6.544	6.648	730,880	+0.01(+0.14%)
Oct 27, 2006	6.564	6.670	6.559	6.638	804,269	+0.05(+0.83%)
Oct 26, 2006	6.577	6.640	6.553	6.584	678,092	+0.01(+0.14%)
Oct 25, 2006	6.479	6.592	6.478	6.574	1,954,022	+0.21(+3.29%)
Oct 24, 2006	6.353	6.377	6.271	6.365	434,322	-0.01(-0.16%)
Oct 23, 2006	6.303	6.397	6.298	6.375	263,941	+0.06(+0.90%)
Oct 20, 2006	6.347	6.349	6.273	6.318	168,664	+0.00(+0.02%)
Oct 19, 2006	6.238	6.323	6.206	6.317	430,030	+0.04(+0.63%)
Oct 18, 2006	6.260	6.373	6.193	6.277	586,249	+0.05(+0.77%)
Oct 17, 2006	6.259	6.259	6.164	6.229	482,819	-0.07(-1.04%)
Oct 16, 2006	6.208	6.295	6.141	6.295	381,105	+0.11(+1.75%)
Oct 13, 2006	6.147	6.201	6.125	6.186	297,845	+0.04(+0.64%)
Oct 12, 2006	6.074	6.158	6.023	6.147	593,545	+0.07(+1.09%)
Oct 11, 2006	6.184	6.227	6.024	6.080	782,810	-0.09(-1.49%)
Oct 10, 2006	6.337	6.373	6.148	6.172	659,638	-0.16(-2.59%)
Oct 09, 2006	6.328	6.384	6.324	6.337	236,044	+0.02(+0.39%)
Oct 06, 2006	6.294	6.389	6.245	6.312	401,276	-0.04(-0.70%)
Oct 05, 2006	6.289	6.388	6.193	6.356	557,065	+0.09(+1.47%)
Oct 04, 2006	6.242	6.287	6.212	6.264	435,610	+0.02(+0.35%)
Oct 03, 2006	6.324	6.361	6.203	6.242	490,973	-0.13(-2.03%)
Oct 02, 2006	6.345	6.389	6.307	6.372	471,660	-0.02(-0.33%)
Sep 29, 2006	6.384	6.426	6.305	6.393	504,706	+0.06(+0.94%)
Sep 28, 2006	6.326	6.367	6.297	6.333	361,363	+0.01(+0.11%)
Sep 27, 2006	6.208	6.326	6.208	6.326	1,649,310	+0.09(+1.42%)
Sep 26, 2006	6.299	6.301	6.208	6.238	382,392	-0.05(-0.85%)
Sep 25, 2006	6.270	6.387	6.268	6.291	769,077	+0.09(+1.52%)
Sep 22, 2006	6.136	6.211	6.093	6.197	260,507	+0.07(+1.22%)
Sep 21, 2006	6.162	6.176	6.122	6.122	180,681	-0.01(-0.15%)
Sep 20, 2006	6.291	6.377	6.080	6.132	667,792	+0.06(+1.02%)
Sep 19, 2006	6.021	6.118	6.001	6.070	586,249	+0.04(+0.62%)
Sep 18, 2006	6.029	6.037	5.965	6.033	352,779	+0.01(+0.21%)
Sep 15, 2006	6.029	6.029	5.942	6.020	408,143	+0.01(+0.14%)
Sep 14, 2006	6.080	6.113	6.008	6.012	325,741	-0.05(-0.86%)
Sep 13, 2006	6.054	6.093	6.036	6.064	909,416	-0.01(-0.23%)
Sep 12, 2006	6.054	6.109	6.034	6.078	1,057,481	+0.03(+0.56%)
Sep 11, 2006	5.918	6.047	5.918	6.044	661,354	+0.14(+2.29%)
Sep 08, 2006	5.911	5.935	5.880	5.909	387,113	-0.01(-0.22%)
Sep 07, 2006	5.908	5.934	5.859	5.922	248,490	-0.04(-0.61%)
Sep 06, 2006	6.012	6.012	5.883	5.958	570,799	-0.05(-0.91%)
Sep 05, 2006	6.069	6.095	5.993	6.013	708,134	-0.10(-1.71%)
Sep 01, 2006	6.029	6.160	6.029	6.118	571,657	+0.11(+1.84%)
Aug 31, 2006	6.006	6.021	5.927	6.007	442,906	+0.01(+0.14%)
Aug 30, 2006	5.959	6.033	5.945	5.999	712,426	+0.03(+0.59%)
Aug 29, 2006	5.864	5.981	5.851	5.964	682,384	+0.11(+1.93%)
Aug 28, 2006	5.807	5.865	5.805	5.851	331,750	+0.03(+0.54%)
Aug 25, 2006	5.809	5.843	5.794	5.819	427,026	+0.02(+0.34%)
Aug 24, 2006	5.786	5.808	5.780	5.800	353,638	+0.03(+0.57%)
Aug 23, 2006	5.803	5.834	5.746	5.767	494,406	-0.02(-0.30%)
Aug 22, 2006	5.770	5.794	5.748	5.784	672,942	+0.03(+0.53%)
Aug 21, 2006	5.801	5.801	5.721	5.754	329,604	+0.02(+0.37%)
Aug 18, 2006	5.761	5.809	5.733	5.733	379,388	-0.01(-0.16%)
Aug 17, 2006	5.742	5.803	5.718	5.742	612,429	+0.01(+0.20%)
Aug 16, 2006	5.695	5.763	5.695	5.731	539,469	+0.08(+1.46%)
Aug 15, 2006	5.613	5.668	5.590	5.648	503,419	+0.06(+1.08%)
Aug 14, 2006	5.642	5.656	5.564	5.588	699,122	-0.03(-0.52%)
Aug 11, 2006	5.633	5.660	5.615	5.617	369,517	-0.00(-0.08%)
Aug 10, 2006	5.605	5.622	5.555	5.621	638,179	+0.00(+0.04%)
Aug 09, 2006	5.539	5.662	5.534	5.619	972,504	+0.08(+1.45%)
Aug 08, 2006	5.505	5.588	5.487	5.539	833,023	+0.07(+1.26%)
Aug 07, 2006	5.458	5.495	5.458	5.470	829,590	-0.07(-1.24%)
Aug 04, 2006	5.581	5.601	5.492	5.539	974,221	-0.03(-0.46%)
Aug 03, 2006	5.456	5.591	5.442	5.564	1,184,087	+0.10(+1.79%)
Aug 02, 2006	5.442	5.493	5.406	5.466	923,579	+0.06(+1.19%)
Aug 01, 2006	5.360	5.449	5.311	5.402	1,659,180	+0.43(+8.59%)
Jul 31, 2006	5.021	5.036	4.957	4.975	394,409	-0.05(-0.93%)
Jul 28, 2006	4.975	5.048	4.936	5.021	267,374	+0.07(+1.34%)
Jul 27, 2006	4.940	5.043	4.939	4.955	339,904	+0.03(+0.52%)
Jul 26, 2006	4.879	4.943	4.879	4.929	236,903	+0.05(+1.03%)
Jul 25, 2006	4.876	4.915	4.859	4.879	234,757	+0.02(+0.34%)
Jul 24, 2006	4.806	4.880	4.781	4.863	435,610	+0.07(+1.36%)
Jul 21, 2006	4.810	4.815	4.781	4.798	219,736	-0.02(-0.39%)
Jul 20, 2006	4.736	4.875	4.736	4.816	302,137	+0.07(+1.52%)
Jul 19, 2006	4.667	4.765	4.658	4.744	615,433	+0.07(+1.55%)
Jul 18, 2006	4.672	4.707	4.655	4.672	262,653	+0.02(+0.33%)
Jul 17, 2006	4.673	4.673	4.639	4.657	345,054	-0.05(-1.14%)
Jul 14, 2006	4.727	4.727	4.650	4.710	195,702	-0.00(-0.10%)
Jul 13, 2006	4.765	4.801	4.694	4.715	416,297	-0.10(-1.99%)
Jul 12, 2006	4.807	4.863	4.793	4.810	721,439	+0.00(+0.07%)
Jul 11, 2006	4.763	4.815	4.731	4.807	257,074	+0.03(+0.63%)
Jul 10, 2006	4.785	4.809	4.714	4.777	207,719	-0.02(-0.39%)
Jul 07, 2006	4.744	4.836	4.744	4.795	388,830	+0.03(+0.73%)
Jul 06, 2006	4.734	4.840	4.702	4.760	322,737	+0.01(+0.29%)
Jul 05, 2006	4.764	4.771	4.732	4.746	403,851	+0.04(+0.84%)
Jul 03, 2006	4.707	4.724	4.707	4.707	174,673	+0.00(+0.00%)
Jun 30, 2006	4.703	4.730	4.676	4.707	678,092	+0.02(+0.50%)
Jun 29, 2006	4.665	4.709	4.629	4.683	375,096	+0.03(+0.75%)
Jun 28, 2006	4.702	4.702	4.595	4.648	508,140	-0.03(-0.72%)
Jun 27, 2006	4.652	4.752	4.598	4.682	378,959	+0.02(+0.40%)
Jun 26, 2006	4.625	4.683	4.583	4.664	146,347	+0.01(+0.30%)
Jun 23, 2006	4.631	4.693	4.597	4.650	391,405	-0.02(-0.47%)
Jun 22, 2006	4.689	4.707	4.664	4.672	275,099	-0.05(-0.96%)
Jun 21, 2006	4.660	4.750	4.633	4.717	703,842	+0.13(+2.77%)
Jun 20, 2006	4.570	4.591	4.505	4.590	392,692	+0.02(+0.41%)
Jun 19, 2006	4.615	4.621	4.542	4.572	945,467	-0.05(-1.13%)
Jun 16, 2006	4.602	4.682	4.598	4.624	357,500	-0.05(-1.12%)
Jun 15, 2006	4.612	4.686	4.596	4.676	607,279	+0.07(+1.47%)
Jun 14, 2006	4.858	4.858	4.594	4.609	657,063	-0.17(-3.63%)
Jun 13, 2006	4.855	4.855	4.758	4.782	462,218	-0.09(-1.82%)
Jun 12, 2006	4.877	4.981	4.862	4.871	934,737	+0.00(+0.05%)
Jun 09, 2006	4.801	4.880	4.801	4.869	332,179	+0.11(+2.40%)
Jun 08, 2006	4.737	4.794	4.651	4.755	429,601	-0.02(-0.49%)
Jun 07, 2006	4.798	4.837	4.725	4.778	342,908	-0.02(-0.41%)
Jun 06, 2006	4.787	4.810	4.731	4.798	330,892	-0.05(-1.10%)
Jun 05, 2006	4.934	4.934	4.850	4.851	353,638	-0.12(-2.37%)
Jun 02, 2006	4.994	5.003	4.901	4.969	379,817	+0.00(+0.07%)
Jun 01, 2006	4.863	4.978	4.827	4.965	956,196	+0.10(+2.13%)
May 31, 2006	4.767	4.862	4.767	4.862	1,302,109	+0.10(+2.10%)
May 30, 2006	4.694	4.778	4.686	4.761	669,509	+0.08(+1.74%)
May 26, 2006	4.667	4.703	4.636	4.680	399,559	+0.06(+1.29%)
May 25, 2006	4.551	4.629	4.427	4.621	409,001	+0.10(+2.30%)
May 24, 2006	4.533	4.542	4.468	4.517	515,436	-0.02(-0.36%)
May 23, 2006	4.514	4.602	4.505	4.533	478,098	+0.07(+1.51%)
May 22, 2006	4.548	4.555	4.435	4.466	255,786	-0.11(-2.44%)
May 19, 2006	4.428	4.639	4.427	4.577	714,572	+0.16(+3.69%)
May 18, 2006	4.436	4.439	4.355	4.414	726,159	-0.02(-0.50%)
May 17, 2006	4.547	4.588	4.382	4.436	1,348,460	-0.13(-2.78%)
May 16, 2006	4.597	4.625	4.538	4.563	272,524	-0.03(-0.74%)
May 15, 2006	4.623	4.643	4.558	4.597	401,276	-0.05(-1.18%)
May 12, 2006	4.681	4.710	4.616	4.652	669,938	-0.06(-1.29%)
May 11, 2006	4.777	4.777	4.652	4.713	940,746	-0.08(-1.70%)
May 10, 2006	4.828	4.850	4.759	4.794	643,758	-0.04(-0.77%)
May 09, 2006	4.854	4.888	4.782	4.831	569,941	-0.04(-0.91%)
May 08, 2006	4.899	4.911	4.809	4.876	618,437	-0.08(-1.58%)
May 05, 2006	4.922	4.981	4.922	4.954	358,359	+0.03(+0.54%)
May 04, 2006	4.895	4.979	4.884	4.927	442,906	-0.02(-0.49%)
May 03, 2006	4.987	5.031	4.872	4.951	394,838	-0.05(-0.96%)
May 02, 2006	5.010	5.054	4.968	4.999	1,373,781	-0.04(-0.72%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Rogers Communications (NY: RCI )

Historical Prices