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 )

39.22 -0.01 (-0.03%)
Streaming Delayed Price Updated: 10:51 AM EDT, May 22, 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 (%)
Aug 29, 2003 1.650 1.679 1.650 1.660 32,187 +0.01(+0.85%)
Aug 28, 2003 1.695 1.696 1.629 1.646 134,331 -0.04(-2.62%)
Aug 27, 2003 1.701 1.701 1.685 1.690 44,633 -0.03(-1.76%)
Aug 26, 2003 1.725 1.739 1.707 1.721 33,475 -0.01(-0.34%)
Aug 25, 2003 1.718 1.729 1.718 1.727 12,016 +0.00(+0.07%)
Aug 22, 2003 1.755 1.755 1.694 1.725 281,966 -0.03(-1.92%)
Aug 21, 2003 1.765 1.780 1.751 1.759 58,796 -0.02(-0.85%)
Aug 20, 2003 1.788 1.788 1.772 1.774 28,325 -0.03(-1.87%)
Aug 19, 2003 1.828 1.828 1.808 1.808 21,458 -0.03(-1.40%)
Aug 18, 2003 1.835 1.847 1.828 1.834 18,883 -0.01(-0.57%)
Aug 15, 2003 1.838 1.844 1.834 1.844 102,143 +0.00(+0.06%)
Aug 14, 2003 1.777 1.845 1.777 1.843 132,185 +0.07(+4.15%)
Aug 13, 2003 1.708 1.776 1.708 1.770 102,572 +0.07(+3.83%)
Aug 12, 2003 1.716 1.717 1.699 1.704 38,625 -0.02(-1.02%)
Aug 11, 2003 1.700 1.730 1.700 1.722 57,509 +0.03(+1.86%)
Aug 08, 2003 1.697 1.704 1.683 1.690 67,809 +0.00(+0.14%)
Aug 07, 2003 1.703 1.727 1.682 1.688 55,792 -0.02(-0.89%)
Aug 06, 2003 1.752 1.752 1.703 1.703 495,265 -0.05(-2.60%)
Aug 05, 2003 1.769 1.789 1.749 1.749 45,492 -0.03(-1.83%)
Aug 04, 2003 1.782 1.782 1.781 1.781 858 -0.00(-0.07%)
Aug 01, 2003 1.793 1.814 1.780 1.782 30,042 -0.02(-0.97%)
Jul 31, 2003 1.777 1.822 1.776 1.800 58,367 +0.02(+1.31%)
Jul 30, 2003 1.792 1.803 1.774 1.777 118,880 -0.03(-1.49%)
Jul 29, 2003 1.829 1.833 1.793 1.803 53,646 -0.03(-1.71%)
Jul 28, 2003 1.810 1.838 1.801 1.835 55,363 +0.03(+1.94%)
Jul 25, 2003 1.792 1.806 1.782 1.800 38,196 +0.02(+1.05%)
Jul 24, 2003 1.809 1.833 1.779 1.781 45,063 -0.03(-1.42%)
Jul 23, 2003 1.791 1.813 1.789 1.807 45,921 +0.02(+1.04%)
Jul 22, 2003 1.793 1.796 1.766 1.788 84,976 -0.01(-0.71%)
Jul 21, 2003 1.800 1.807 1.784 1.801 71,242 -0.00(-0.13%)
Jul 18, 2003 1.807 1.807 1.785 1.803 89,697 -0.02(-0.83%)
Jul 17, 2003 1.892 1.892 1.810 1.819 132,614 -0.08(-4.06%)
Jul 16, 2003 1.899 1.919 1.889 1.896 96,992 +0.00(+0.25%)
Jul 15, 2003 1.925 1.925 1.886 1.891 176,819 -0.03(-1.40%)
Jul 14, 2003 1.871 1.925 1.871 1.918 89,697 +0.05(+2.81%)
Jul 11, 2003 1.864 1.876 1.858 1.865 19,312 +0.00(+0.06%)
Jul 10, 2003 1.850 1.864 1.838 1.864 30,042 -0.00(-0.12%)
Jul 09, 2003 1.886 1.889 1.864 1.866 42,488 -0.02(-1.17%)
Jul 08, 2003 1.870 1.901 1.850 1.889 203,427 +0.00(+0.06%)
Jul 07, 2003 1.858 1.887 1.858 1.887 62,230 +0.00(+0.00%)
Jul 03, 2003 1.871 1.890 1.871 1.887 178,106 +0.01(+0.68%)
Jul 02, 2003 1.849 1.892 1.849 1.875 37,338 +0.03(+1.51%)
Jul 01, 2003 1.886 1.886 1.817 1.847 18,883 -0.02(-1.25%)
Jun 30, 2003 1.848 1.870 1.842 1.870 25,750 +0.01(+0.31%)
Jun 27, 2003 1.871 1.877 1.859 1.864 41,629 -0.02(-0.93%)
Jun 26, 2003 1.868 1.892 1.868 1.882 56,221 -0.01(-0.49%)
Jun 25, 2003 1.856 1.908 1.856 1.891 82,830 +0.05(+2.46%)
Jun 24, 2003 1.849 1.875 1.844 1.845 26,608 -0.01(-0.63%)
Jun 23, 2003 1.904 1.904 1.849 1.857 40,342 -0.03(-1.85%)
Jun 20, 2003 1.876 1.901 1.864 1.892 93,559 +0.00(+0.25%)
Jun 19, 2003 1.852 1.898 1.852 1.887 72,530 +0.02(+1.00%)
Jun 18, 2003 1.828 1.886 1.828 1.869 37,767 +0.03(+1.45%)
Jun 17, 2003 1.767 1.848 1.767 1.842 58,796 +0.07(+3.81%)
Jun 16, 2003 1.777 1.786 1.759 1.774 38,625 -0.00(-0.13%)
Jun 13, 2003 1.789 1.789 1.774 1.777 10,300 +0.00(+0.26%)
Jun 12, 2003 1.748 1.772 1.748 1.772 44,633 +0.02(+0.93%)
Jun 11, 2003 1.755 1.760 1.751 1.756 6,437 +0.01(+0.60%)
Jun 10, 2003 1.732 1.748 1.731 1.745 24,462 +0.00(+0.00%)
Jun 09, 2003 1.739 1.749 1.724 1.745 56,221 -0.00(-0.20%)
Jun 06, 2003 1.763 1.800 1.737 1.749 75,963 -0.00(-0.20%)
Jun 05, 2003 1.724 1.759 1.723 1.752 32,187 +0.03(+1.90%)
Jun 04, 2003 1.680 1.722 1.680 1.720 35,621 +0.04(+2.64%)
Jun 03, 2003 1.672 1.678 1.660 1.675 50,642 -0.00(-0.14%)
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.