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 (%)
Jun 30, 2006 5.720 5.753 5.688 5.724 557,548 +0.03(+0.50%)
Jun 29, 2006 5.673 5.727 5.629 5.696 308,415 +0.04(+0.75%)
Jun 28, 2006 5.719 5.719 5.588 5.654 417,808 -0.04(-0.72%)
Jun 27, 2006 5.658 5.780 5.593 5.695 311,591 +0.02(+0.40%)
Jun 26, 2006 5.625 5.696 5.574 5.672 120,331 +0.02(+0.30%)
Jun 23, 2006 5.632 5.707 5.591 5.655 321,825 -0.03(-0.47%)
Jun 22, 2006 5.703 5.724 5.672 5.682 226,195 -0.06(-0.96%)
Jun 21, 2006 5.668 5.777 5.635 5.737 578,721 +0.15(+2.77%)
Jun 20, 2006 5.559 5.584 5.479 5.583 322,884 +0.02(+0.41%)
Jun 19, 2006 5.612 5.619 5.525 5.560 777,391 -0.06(-1.13%)
Jun 16, 2006 5.597 5.695 5.593 5.624 293,947 -0.06(-1.12%)
Jun 15, 2006 5.610 5.699 5.590 5.688 499,323 +0.08(+1.47%)
Jun 14, 2006 5.909 5.909 5.587 5.605 540,257 -0.21(-3.63%)
Jun 13, 2006 5.904 5.904 5.787 5.816 380,050 -0.11(-1.82%)
Jun 12, 2006 5.931 6.057 5.913 5.924 768,569 +0.00(+0.05%)
Jun 09, 2006 5.839 5.935 5.839 5.921 273,128 +0.14(+2.40%)
Jun 08, 2006 5.761 5.831 5.656 5.782 353,231 -0.03(-0.49%)
Jun 07, 2006 5.835 5.883 5.747 5.811 281,950 -0.02(-0.41%)
Jun 06, 2006 5.822 5.850 5.754 5.835 272,069 -0.07(-1.10%)
Jun 05, 2006 6.001 6.001 5.899 5.900 290,772 -0.14(-2.37%)
Jun 02, 2006 6.074 6.084 5.961 6.043 312,297 +0.00(+0.07%)
Jun 01, 2006 5.914 6.054 5.870 6.039 786,213 +0.13(+2.13%)
May 31, 2006 5.798 5.913 5.798 5.913 1,070,633 +0.12(+2.10%)
May 30, 2006 5.709 5.811 5.699 5.791 550,490 +0.10(+1.74%)
May 26, 2006 5.676 5.720 5.638 5.692 328,530 +0.07(+1.29%)
May 25, 2006 5.534 5.629 5.384 5.619 336,293 +0.13(+2.30%)
May 24, 2006 5.513 5.525 5.434 5.493 423,807 -0.02(-0.36%)
May 23, 2006 5.491 5.597 5.479 5.513 393,106 +0.08(+1.51%)
May 22, 2006 5.532 5.540 5.394 5.431 210,315 -0.14(-2.44%)
May 19, 2006 5.386 5.642 5.384 5.567 587,543 +0.20(+3.69%)
May 18, 2006 5.396 5.398 5.296 5.369 597,070 -0.03(-0.50%)
May 17, 2006 5.530 5.580 5.329 5.396 1,108,744 -0.15(-2.78%)
May 16, 2006 5.591 5.625 5.519 5.550 224,077 -0.04(-0.73%)
May 15, 2006 5.622 5.646 5.543 5.591 329,941 -0.07(-1.18%)
May 12, 2006 5.693 5.729 5.614 5.658 550,843 -0.07(-1.29%)
May 11, 2006 5.809 5.809 5.658 5.731 773,510 -0.10(-1.70%)
May 10, 2006 5.872 5.899 5.788 5.831 529,318 -0.05(-0.77%)
May 09, 2006 5.903 5.945 5.816 5.876 468,622 -0.05(-0.91%)
May 08, 2006 5.958 5.972 5.849 5.930 508,498 -0.09(-1.58%)
May 05, 2006 5.986 6.057 5.986 6.025 294,653 +0.03(+0.54%)
May 04, 2006 5.954 6.056 5.940 5.992 364,170 -0.03(-0.49%)
May 03, 2006 6.066 6.118 5.926 6.022 324,648 -0.06(-0.96%)
May 02, 2006 6.093 6.147 6.042 6.080 1,129,564 -0.04(-0.72%)
May 01, 2006 6.064 6.124 6.053 6.124 859,259 +0.11(+1.77%)
Apr 28, 2006 6.042 6.125 5.988 6.018 670,469 -0.01(-0.16%)
Apr 27, 2006 6.049 6.145 5.974 6.028 626,712 +0.00(+0.00%)
Apr 26, 2006 5.889 6.087 5.880 6.028 1,526,553 +0.21(+3.63%)
Apr 25, 2006 5.751 5.846 5.583 5.816 1,207,903 +0.12(+2.04%)
Apr 24, 2006 5.591 5.764 5.583 5.700 733,987 +0.14(+2.50%)
Apr 21, 2006 5.492 5.571 5.492 5.561 290,066 +0.09(+1.63%)
Apr 20, 2006 5.578 5.578 5.455 5.472 234,664 -0.09(-1.71%)
Apr 19, 2006 5.526 5.625 5.506 5.567 632,711 +0.04(+0.80%)
Apr 18, 2006 5.482 5.547 5.442 5.523 1,926,364 +0.05(+0.88%)
Apr 17, 2006 5.476 5.537 5.441 5.475 524,730 +0.03(+0.63%)
Apr 13, 2006 5.393 5.451 5.240 5.441 592,836 +0.05(+0.89%)
Apr 12, 2006 5.530 5.554 5.339 5.393 837,028 -0.17(-3.01%)
Apr 11, 2006 5.641 5.654 5.551 5.560 334,881 -0.08(-1.43%)
Apr 10, 2006 5.621 5.661 5.605 5.641 297,829 +0.03(+0.45%)
Apr 07, 2006 5.712 5.739 5.597 5.615 983,472 -0.03(-0.55%)
Apr 06, 2006 5.482 5.697 5.465 5.646 715,285 +0.16(+2.94%)
Apr 05, 2006 5.330 5.512 5.328 5.485 1,406,221 +0.17(+3.12%)
Apr 04, 2006 5.250 5.357 5.238 5.319 2,457,447 +0.10(+1.90%)
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.