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 )

37.64 -0.12 (-0.32%)

Official Closing Price Updated: 4:10 PM 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 (%)
Sep 30, 2005	4.626	4.629	4.529	4.537	377,342	-0.04(-0.98%)
Sep 29, 2005	4.609	4.647	4.561	4.582	1,404,599	-0.01(-0.30%)
Sep 28, 2005	4.679	4.694	4.572	4.596	1,205,495	-0.09(-1.82%)
Sep 27, 2005	4.677	4.714	4.648	4.681	410,816	+0.00(+0.05%)
Sep 26, 2005	4.667	4.725	4.589	4.679	611,224	+0.02(+0.42%)
Sep 23, 2005	4.659	4.710	4.551	4.659	1,716,732	+0.04(+0.95%)
Sep 22, 2005	4.667	4.667	4.538	4.616	726,861	-0.03(-0.72%)
Sep 21, 2005	4.705	4.709	4.543	4.649	403,860	-0.04(-0.91%)
Sep 20, 2005	4.683	4.732	4.665	4.691	277,789	-0.01(-0.22%)
Sep 19, 2005	4.716	4.724	4.690	4.702	186,932	-0.01(-0.29%)
Sep 16, 2005	4.716	4.727	4.655	4.716	818,589	+0.05(+0.99%)
Sep 15, 2005	4.644	4.710	4.642	4.670	438,203	+0.01(+0.25%)
Sep 14, 2005	4.594	4.659	4.590	4.658	258,661	+0.06(+1.40%)
Sep 13, 2005	4.532	4.635	4.532	4.594	239,968	+0.09(+1.89%)
Sep 12, 2005	4.466	4.512	4.441	4.509	217,797	+0.04(+0.80%)
Sep 09, 2005	4.396	4.473	4.396	4.473	278,659	+0.08(+1.86%)
Sep 08, 2005	4.469	4.469	4.359	4.391	237,795	-0.06(-1.27%)
Sep 07, 2005	4.365	4.460	4.365	4.448	271,269	+0.09(+2.09%)
Sep 06, 2005	4.271	4.360	4.271	4.357	350,389	+0.08(+1.94%)
Sep 02, 2005	4.238	4.292	4.230	4.274	291,266	-0.01(-0.24%)

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