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 )

40.40 +0.81 (+2.05%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	4.773	4.868	4.773	4.868	1,300,431	+0.10(+2.10%)
May 30, 2006	4.700	4.784	4.692	4.768	668,646	+0.08(+1.74%)
May 26, 2006	4.673	4.709	4.642	4.686	399,044	+0.06(+1.29%)
May 25, 2006	4.556	4.635	4.433	4.626	408,474	+0.10(+2.30%)
May 24, 2006	4.539	4.548	4.474	4.523	514,771	-0.02(-0.36%)
May 23, 2006	4.520	4.608	4.511	4.539	477,482	+0.07(+1.51%)
May 22, 2006	4.554	4.561	4.441	4.471	255,457	-0.11(-2.44%)
May 19, 2006	4.434	4.645	4.433	4.583	713,651	+0.16(+3.70%)
May 18, 2006	4.442	4.444	4.361	4.420	725,224	-0.02(-0.50%)
May 17, 2006	4.553	4.594	4.387	4.442	1,346,722	-0.13(-2.78%)
May 16, 2006	4.603	4.631	4.544	4.569	272,173	-0.03(-0.73%)
May 15, 2006	4.629	4.649	4.563	4.603	400,759	-0.05(-1.18%)
May 12, 2006	4.687	4.716	4.622	4.658	669,074	-0.06(-1.29%)
May 11, 2006	4.783	4.783	4.658	4.719	939,533	-0.08(-1.70%)
May 10, 2006	4.834	4.856	4.765	4.800	642,929	-0.04(-0.77%)
May 09, 2006	4.860	4.895	4.789	4.838	569,206	-0.04(-0.91%)
May 08, 2006	4.905	4.917	4.815	4.882	617,640	-0.08(-1.58%)
May 05, 2006	4.929	4.987	4.929	4.960	357,897	+0.03(+0.54%)
May 04, 2006	4.902	4.986	4.890	4.933	442,335	-0.02(-0.49%)
May 03, 2006	4.994	5.037	4.878	4.958	394,329	-0.05(-0.96%)
May 02, 2006	5.016	5.060	4.974	5.006	1,372,010	-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