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 )

39.23 -0.20 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 31, 2004 2.066 2.071 2.036 2.071 33,475 -0.00(-0.22%)
Aug 30, 2004 2.077 2.083 2.063 2.076 25,321 -0.01(-0.61%)
Aug 27, 2004 2.075 2.092 2.075 2.089 75,534 +0.02(+0.73%)
Aug 26, 2004 2.053 2.098 2.053 2.074 57,938 -0.00(-0.11%)
Aug 25, 2004 2.069 2.076 2.046 2.076 44,204 -0.01(-0.45%)
Aug 24, 2004 2.117 2.131 2.075 2.085 78,109 -0.00(-0.11%)
Aug 23, 2004 2.097 2.126 2.087 2.088 72,530 -0.03(-1.54%)
Aug 20, 2004 2.110 2.131 2.102 2.120 110,726 +0.02(+1.17%)
Aug 19, 2004 2.106 2.126 2.096 2.096 12,016 -0.01(-0.33%)
Aug 18, 2004 2.082 2.120 2.073 2.103 70,813 +0.02(+0.73%)
Aug 17, 2004 2.050 2.088 2.043 2.088 36,050 +0.04(+1.99%)
Aug 16, 2004 1.986 2.052 1.986 2.047 78,109 +0.03(+1.56%)
Aug 13, 2004 2.032 2.047 2.011 2.016 93,559 -0.01(-0.40%)
Aug 12, 2004 2.054 2.054 2.012 2.024 51,071 -0.04(-1.81%)
Aug 11, 2004 2.095 2.095 2.056 2.061 22,316 -0.04(-1.72%)
Aug 10, 2004 2.094 2.125 2.089 2.097 18,025 +0.01(+0.39%)
Aug 09, 2004 2.090 2.097 2.070 2.089 22,746 -0.01(-0.55%)
Aug 06, 2004 2.130 2.130 2.089 2.101 17,166 -0.04(-1.74%)
Aug 05, 2004 2.130 2.141 2.116 2.138 16,737 -0.00(-0.11%)
Aug 04, 2004 2.139 2.169 2.133 2.140 21,458 +0.00(+0.22%)
Aug 03, 2004 2.104 2.137 2.104 2.135 32,187 +0.03(+1.49%)
Aug 02, 2004 2.082 2.104 2.082 2.104 37,767 +0.01(+0.61%)
Jul 30, 2004 2.094 2.099 2.077 2.091 42,917 +0.00(+0.22%)
Jul 29, 2004 2.099 2.102 2.085 2.087 9,870 -0.01(-0.61%)
Jul 28, 2004 2.081 2.103 2.081 2.099 53,217 +0.02(+0.84%)
Jul 27, 2004 2.129 2.129 2.067 2.082 100,426 -0.05(-2.19%)
Jul 26, 2004 2.148 2.148 2.110 2.129 17,166 -0.03(-1.19%)
Jul 23, 2004 2.138 2.160 2.138 2.154 33,046 +0.00(+0.11%)
Jul 22, 2004 2.179 2.179 2.152 2.152 34,333 -0.02(-0.86%)
Jul 21, 2004 2.155 2.219 2.155 2.170 77,251 +0.02(+0.81%)
Jul 20, 2004 2.120 2.165 2.112 2.153 137,335 +0.03(+1.32%)
Jul 19, 2004 2.109 2.126 2.103 2.125 96,992 +0.02(+1.05%)
Jul 16, 2004 2.112 2.143 2.091 2.103 66,092 +0.00(+0.11%)
Jul 15, 2004 2.096 2.112 2.096 2.101 23,604 -0.00(-0.22%)
Jul 14, 2004 2.098 2.115 2.097 2.105 27,037 +0.00(+0.17%)
Jul 13, 2004 2.097 2.105 2.087 2.102 34,762 +0.00(+0.11%)
Jul 12, 2004 2.109 2.112 2.097 2.099 26,179 -0.02(-0.88%)
Jul 09, 2004 2.126 2.126 2.108 2.118 71,242 +0.00(+0.17%)
Jul 08, 2004 2.117 2.124 2.106 2.115 249,778 +0.00(+0.00%)
Jul 07, 2004 2.120 2.129 2.112 2.115 40,771 +0.00(+0.17%)
Jul 06, 2004 2.133 2.133 2.109 2.111 27,467 -0.02(-0.82%)
Jul 02, 2004 2.116 2.138 2.113 2.129 42,488 +0.03(+1.50%)
Jul 01, 2004 2.109 2.109 2.085 2.097 9,441 -0.02(-0.72%)
Jun 30, 2004 2.103 2.115 2.091 2.112 50,213 +0.02(+0.72%)
Jun 29, 2004 2.073 2.097 2.049 2.097 172,527 +0.02(+0.73%)
Jun 28, 2004 2.110 2.130 2.074 2.082 81,542 -0.02(-1.00%)
Jun 25, 2004 2.129 2.129 2.092 2.103 141,197 -0.03(-1.42%)
Jun 24, 2004 2.137 2.159 2.127 2.133 36,908 +0.00(+0.05%)
Jun 23, 2004 2.110 2.139 2.105 2.132 384,109 +0.02(+1.16%)
Jun 22, 2004 2.123 2.130 2.104 2.108 26,179 -0.01(-0.28%)
Jun 21, 2004 2.132 2.143 2.112 2.113 6,437 -0.01(-0.60%)
Jun 18, 2004 2.133 2.144 2.115 2.126 23,175 -0.00(-0.16%)
Jun 17, 2004 2.139 2.139 2.118 2.130 9,012 -0.02(-0.71%)
Jun 16, 2004 2.123 2.149 2.123 2.145 33,475 +0.03(+1.21%)
Jun 15, 2004 2.097 2.124 2.097 2.119 26,179 +0.02(+0.83%)
Jun 14, 2004 2.152 2.152 2.102 2.102 31,758 -0.07(-3.01%)
Jun 10, 2004 2.165 2.195 2.161 2.167 28,325 -0.00(-0.11%)
Jun 09, 2004 2.249 2.249 2.169 2.169 57,938 -0.12(-5.05%)
Jun 08, 2004 2.219 2.292 2.219 2.285 24,033 +0.05(+2.46%)
Jun 07, 2004 2.264 2.272 2.208 2.230 60,084 -0.01(-0.52%)
Jun 04, 2004 2.235 2.266 2.235 2.242 100,855 +0.01(+0.52%)
Jun 03, 2004 2.214 2.230 2.214 2.230 41,629 +0.02(+0.74%)
Jun 02, 2004 2.200 2.214 2.198 2.214 33,904 +0.01(+0.64%)
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.