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 )

37.65 -0.11 (-0.29%)

Streaming Delayed Price Updated: 10:12 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	4.231	4.300	4.230	4.271	186,497	+0.04(+0.92%)
Aug 30, 2005	4.210	4.241	4.177	4.231	130,852	+0.02(+0.46%)
Aug 29, 2005	4.234	4.241	4.197	4.212	248,228	-0.01(-0.19%)
Aug 26, 2005	4.244	4.273	4.220	4.220	394,731	-0.03(-0.76%)
Aug 25, 2005	4.276	4.290	4.244	4.252	393,427	-0.00(-0.11%)
Aug 24, 2005	4.237	4.267	4.231	4.257	1,416,772	+0.02(+0.46%)
Aug 23, 2005	4.222	4.249	4.222	4.237	622,527	+0.01(+0.24%)
Aug 22, 2005	4.204	4.244	4.198	4.227	375,168	+0.04(+1.07%)
Aug 19, 2005	4.166	4.182	4.157	4.182	209,103	+0.03(+0.75%)
Aug 18, 2005	4.227	4.227	4.120	4.151	342,564	-0.08(-1.80%)
Aug 17, 2005	4.276	4.284	4.216	4.227	193,887	-0.06(-1.45%)
Aug 16, 2005	4.279	4.291	4.234	4.289	249,967	+0.02(+0.43%)
Aug 15, 2005	4.327	4.335	4.269	4.271	126,070	-0.06(-1.30%)
Aug 12, 2005	4.328	4.341	4.305	4.327	202,147	+0.00(+0.11%)
Aug 11, 2005	4.303	4.350	4.303	4.322	332,130	+0.02(+0.40%)
Aug 10, 2005	4.233	4.305	4.229	4.305	315,611	+0.07(+1.71%)
Aug 09, 2005	4.233	4.260	4.205	4.233	696,431	+0.02(+0.49%)
Aug 08, 2005	4.260	4.294	4.208	4.212	299,960	-0.04(-0.95%)
Aug 05, 2005	4.261	4.280	4.192	4.252	416,032	-0.01(-0.32%)
Aug 04, 2005	4.206	4.282	4.205	4.266	275,616	+0.07(+1.70%)
Aug 03, 2005	4.289	4.289	4.182	4.195	350,823	-0.08(-1.88%)
Aug 02, 2005	4.317	4.329	4.266	4.275	278,224	+0.01(+0.27%)

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