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 )

40.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Sep 30, 2005 4.692 4.695 4.594 4.602 372,041 -0.05(-0.98%)
Sep 29, 2005 4.674 4.713 4.626 4.647 1,384,869 -0.01(-0.30%)
Sep 28, 2005 4.745 4.761 4.637 4.661 1,188,561 -0.09(-1.82%)
Sep 27, 2005 4.743 4.782 4.714 4.748 405,045 +0.00(+0.05%)
Sep 26, 2005 4.734 4.792 4.654 4.745 602,638 +0.02(+0.42%)
Sep 23, 2005 4.726 4.777 4.616 4.726 1,692,618 +0.04(+0.95%)
Sep 22, 2005 4.734 4.734 4.603 4.681 716,651 -0.03(-0.72%)
Sep 21, 2005 4.772 4.776 4.608 4.715 398,187 -0.04(-0.91%)
Sep 20, 2005 4.750 4.799 4.731 4.758 273,887 -0.01(-0.22%)
Sep 19, 2005 4.783 4.791 4.757 4.769 184,306 -0.01(-0.29%)
Sep 16, 2005 4.783 4.794 4.721 4.783 807,090 +0.05(+0.99%)
Sep 15, 2005 4.710 4.777 4.708 4.736 432,048 +0.01(+0.25%)
Sep 14, 2005 4.659 4.726 4.656 4.724 255,028 +0.07(+1.40%)
Sep 13, 2005 4.596 4.701 4.596 4.659 236,597 +0.09(+1.89%)
Sep 12, 2005 4.530 4.576 4.504 4.573 214,738 +0.04(+0.80%)
Sep 09, 2005 4.458 4.537 4.458 4.537 274,745 +0.08(+1.86%)
Sep 08, 2005 4.533 4.533 4.421 4.454 234,454 -0.06(-1.27%)
Sep 07, 2005 4.427 4.524 4.427 4.511 267,458 +0.09(+2.09%)
Sep 06, 2005 4.331 4.422 4.331 4.419 345,467 +0.08(+1.94%)
Sep 02, 2005 4.299 4.354 4.291 4.335 287,175 -0.01(-0.24%)
Sep 01, 2005 4.320 4.373 4.308 4.345 197,164 +0.01(+0.32%)
Aug 31, 2005 4.292 4.362 4.291 4.331 183,877 +0.04(+0.92%)
Aug 30, 2005 4.270 4.301 4.237 4.292 129,014 +0.02(+0.46%)
Aug 29, 2005 4.294 4.301 4.257 4.272 244,741 -0.01(-0.19%)
Aug 26, 2005 4.305 4.334 4.280 4.280 389,186 -0.03(-0.76%)
Aug 25, 2005 4.337 4.351 4.305 4.313 387,900 -0.00(-0.11%)
Aug 24, 2005 4.298 4.328 4.292 4.317 1,396,870 +0.02(+0.46%)
Aug 23, 2005 4.282 4.309 4.282 4.298 613,783 +0.01(+0.24%)
Aug 22, 2005 4.264 4.305 4.258 4.287 369,898 +0.05(+1.07%)
Aug 19, 2005 4.225 4.242 4.216 4.242 206,165 +0.03(+0.75%)
Aug 18, 2005 4.287 4.287 4.179 4.210 337,752 -0.08(-1.80%)
Aug 17, 2005 4.337 4.345 4.277 4.287 191,164 -0.06(-1.45%)
Aug 16, 2005 4.340 4.352 4.294 4.350 246,456 +0.02(+0.43%)
Aug 15, 2005 4.389 4.397 4.330 4.331 124,299 -0.06(-1.30%)
Aug 12, 2005 4.390 4.403 4.366 4.389 199,308 +0.00(+0.11%)
Aug 11, 2005 4.364 4.412 4.364 4.384 327,465 +0.02(+0.40%)
Aug 10, 2005 4.293 4.366 4.289 4.366 311,177 +0.07(+1.71%)
Aug 09, 2005 4.293 4.321 4.265 4.293 686,648 +0.02(+0.49%)
Aug 08, 2005 4.321 4.355 4.268 4.272 295,747 -0.04(-0.95%)
Aug 05, 2005 4.322 4.341 4.252 4.313 410,188 -0.01(-0.32%)
Aug 04, 2005 4.266 4.343 4.265 4.327 271,744 +0.07(+1.70%)
Aug 03, 2005 4.350 4.350 4.242 4.254 345,895 -0.08(-1.88%)
Aug 02, 2005 4.378 4.391 4.327 4.336 274,316 +0.01(+0.27%)
Aug 01, 2005 4.306 4.338 4.306 4.324 119,584 +0.02(+0.38%)
Jul 29, 2005 4.343 4.343 4.291 4.308 281,602 -0.02(-0.57%)
Jul 28, 2005 4.271 4.340 4.271 4.333 1,473,593 +0.03(+0.81%)
Jul 27, 2005 4.201 4.315 4.198 4.298 1,335,149 +0.13(+3.02%)
Jul 26, 2005 4.287 4.293 4.165 4.172 597,066 -0.04(-0.94%)
Jul 25, 2005 4.184 4.217 4.184 4.211 807,947 +0.04(+1.06%)
Jul 22, 2005 4.194 4.194 4.155 4.167 243,455 -0.01(-0.14%)
Jul 21, 2005 4.211 4.247 4.165 4.173 1,456,448 +0.01(+0.14%)
Jul 20, 2005 4.033 4.184 4.033 4.167 1,379,297 +0.18(+4.54%)
Jul 19, 2005 3.971 4.032 3.959 3.986 524,201 +0.01(+0.35%)
Jul 18, 2005 4.036 4.053 3.970 3.972 1,128,983 -0.02(-0.61%)
Jul 15, 2005 3.972 4.035 3.949 3.997 566,206 +0.02(+0.62%)
Jul 14, 2005 4.099 4.106 3.967 3.972 984,967 -0.08(-1.99%)
Jul 13, 2005 4.061 4.088 4.049 4.053 4,815,111 +0.00(+0.09%)
Jul 12, 2005 4.062 4.079 4.040 4.049 236,169 +0.03(+0.78%)
Jul 11, 2005 4.039 4.077 4.002 4.018 283,317 +0.00(+0.06%)
Jul 08, 2005 3.895 4.022 3.895 4.015 436,334 +0.17(+4.40%)
Jul 07, 2005 3.890 3.897 3.822 3.846 368,612 -0.05(-1.38%)
Jul 06, 2005 3.796 3.950 3.796 3.900 1,337,721 +0.14(+3.76%)
Jul 05, 2005 3.729 3.806 3.724 3.759 245,598 -0.03(-0.68%)
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.