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 )

36.32 -0.52 (-1.41%)
Official Closing Price Updated: 6:30 PM EDT, Oct 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 (%)
Jun 30, 2004 2.558 2.572 2.543 2.569 41,286 +0.02(+0.72%)
Jun 29, 2004 2.521 2.550 2.492 2.550 141,857 +0.02(+0.73%)
Jun 28, 2004 2.566 2.590 2.522 2.532 67,046 -0.03(-1.00%)
Jun 25, 2004 2.589 2.589 2.545 2.558 116,097 -0.04(-1.42%)
Jun 24, 2004 2.599 2.626 2.587 2.594 30,347 +0.00(+0.05%)
Jun 23, 2004 2.566 2.601 2.560 2.593 315,826 +0.03(+1.16%)
Jun 22, 2004 2.582 2.590 2.559 2.563 21,525 -0.01(-0.28%)
Jun 21, 2004 2.593 2.606 2.569 2.570 5,293 -0.02(-0.60%)
Jun 18, 2004 2.594 2.607 2.572 2.586 19,055 -0.00(-0.16%)
Jun 17, 2004 2.601 2.601 2.576 2.590 7,410 -0.02(-0.71%)
Jun 16, 2004 2.582 2.614 2.582 2.609 27,524 +0.03(+1.21%)
Jun 15, 2004 2.550 2.583 2.550 2.577 21,525 +0.02(+0.83%)
Jun 14, 2004 2.617 2.617 2.556 2.556 26,113 -0.08(-3.01%)
Jun 10, 2004 2.633 2.669 2.628 2.635 23,289 -0.00(-0.11%)
Jun 09, 2004 2.735 2.735 2.638 2.638 47,638 -0.14(-5.05%)
Jun 08, 2004 2.699 2.787 2.699 2.779 19,761 +0.07(+2.46%)
Jun 07, 2004 2.753 2.763 2.685 2.712 49,403 -0.01(-0.52%)
Jun 04, 2004 2.718 2.756 2.718 2.726 82,926 +0.01(+0.52%)
Jun 03, 2004 2.692 2.712 2.692 2.712 34,229 +0.02(+0.74%)
Jun 02, 2004 2.675 2.692 2.674 2.692 27,877 +0.02(+0.64%)
Jun 01, 2004 2.664 2.675 2.657 2.675 29,994 -0.04(-1.46%)
May 28, 2004 2.752 2.752 2.686 2.715 25,760 -0.04(-1.39%)
May 27, 2004 2.648 2.763 2.648 2.753 97,041 +0.11(+4.18%)
May 26, 2004 2.637 2.664 2.635 2.643 30,700 +0.02(+0.70%)
May 25, 2004 2.569 2.624 2.569 2.624 39,169 +0.11(+4.28%)
May 24, 2004 2.536 2.536 2.515 2.516 13,056 -0.03(-1.06%)
May 21, 2004 2.491 2.553 2.491 2.543 33,170 +0.06(+2.45%)
May 20, 2004 2.453 2.494 2.441 2.482 131,623 +0.03(+1.27%)
May 19, 2004 2.458 2.499 2.451 2.451 23,289 +0.06(+2.49%)
May 18, 2004 2.423 2.436 2.378 2.392 27,877 -0.01(-0.47%)
May 17, 2004 2.434 2.447 2.388 2.403 47,285 -0.03(-1.11%)
May 14, 2004 2.380 2.447 2.375 2.430 132,682 +0.07(+2.94%)
May 13, 2004 2.410 2.410 2.356 2.361 27,171 -0.06(-2.57%)
May 12, 2004 2.385 2.429 2.337 2.423 41,286 +0.04(+1.48%)
May 11, 2004 2.380 2.390 2.366 2.388 27,877 +0.02(+0.90%)
May 10, 2004 2.412 2.412 2.361 2.366 33,876 -0.03(-1.30%)
May 07, 2004 2.460 2.461 2.396 2.397 49,403 -0.06(-2.59%)
May 06, 2004 2.487 2.487 2.444 2.461 35,287 -0.03(-1.36%)
May 05, 2004 2.450 2.499 2.444 2.495 47,638 +0.04(+1.50%)
May 04, 2004 2.463 2.478 2.447 2.458 35,287 +0.01(+0.58%)
May 03, 2004 2.470 2.480 2.437 2.444 70,928 +0.00(+0.12%)
Apr 30, 2004 2.451 2.465 2.433 2.441 37,052 +0.00(+0.00%)
Apr 29, 2004 2.390 2.480 2.390 2.441 417,808 +0.06(+2.44%)
Apr 28, 2004 2.399 2.406 2.338 2.383 304,181 -0.07(-2.89%)
Apr 27, 2004 2.539 2.539 2.439 2.454 59,636 -0.09(-3.35%)
Apr 26, 2004 2.526 2.565 2.525 2.539 74,810 +0.02(+0.90%)
Apr 23, 2004 2.572 2.572 2.480 2.516 174,322 -0.07(-2.63%)
Apr 22, 2004 2.579 2.603 2.573 2.584 51,520 +0.03(+1.05%)
Apr 21, 2004 2.589 2.596 2.558 2.558 99,864 -0.03(-1.20%)
Apr 20, 2004 2.586 2.609 2.572 2.589 58,930 +0.03(+1.05%)
Apr 19, 2004 2.570 2.573 2.555 2.562 44,109 -0.02(-0.66%)
Apr 16, 2004 2.565 2.587 2.553 2.579 86,808 +0.03(+1.11%)
Apr 15, 2004 2.614 2.617 2.533 2.550 48,344 -0.06(-2.33%)
Apr 14, 2004 2.596 2.637 2.583 2.611 71,634 -0.03(-0.97%)
Apr 13, 2004 2.696 2.696 2.614 2.637 81,162 -0.05(-1.95%)
Apr 12, 2004 2.735 2.735 2.679 2.689 80,809 -0.04(-1.40%)
Apr 08, 2004 2.759 2.763 2.706 2.728 68,105 -0.07(-2.48%)
Apr 07, 2004 2.770 2.804 2.770 2.797 55,401 +0.01(+0.25%)
Apr 06, 2004 2.805 2.805 2.770 2.790 85,396 -0.01(-0.35%)
Apr 05, 2004 2.733 2.808 2.711 2.800 75,868 +0.08(+2.97%)
Apr 02, 2004 2.664 2.780 2.664 2.719 137,269 +0.05(+1.70%)
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.