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 )

39.87 -0.02 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Oct 31, 2003 1.826 1.833 1.826 1.833 45,862 +0.01(+0.58%)
Oct 30, 2003 1.848 1.850 1.814 1.822 52,720 +0.02(+1.17%)
Oct 29, 2003 1.784 1.815 1.784 1.801 72,008 +0.02(+1.05%)
Oct 28, 2003 1.770 1.792 1.770 1.782 603,496 +0.01(+0.59%)
Oct 27, 2003 1.761 1.777 1.759 1.772 157,303 +0.02(+0.93%)
Oct 24, 2003 1.763 1.768 1.746 1.756 49,291 -0.01(-0.40%)
Oct 23, 2003 1.759 1.772 1.740 1.763 178,734 +0.01(+0.33%)
Oct 22, 2003 1.760 1.771 1.726 1.757 79,294 +0.00(+0.00%)
Oct 21, 2003 1.758 1.758 1.747 1.757 24,431 -0.00(-0.07%)
Oct 20, 2003 1.761 1.765 1.759 1.758 83,152 -0.00(-0.07%)
Oct 17, 2003 1.799 1.799 1.750 1.759 92,581 -0.00(-0.13%)
Oct 16, 2003 1.745 1.761 1.736 1.761 37,718 +0.02(+1.41%)
Oct 15, 2003 1.705 1.738 1.705 1.737 65,150 +0.05(+2.69%)
Oct 14, 2003 1.698 1.710 1.691 1.691 46,290 -0.01(-0.82%)
Oct 13, 2003 1.696 1.705 1.694 1.705 6,857 +0.01(+0.55%)
Oct 10, 2003 1.690 1.702 1.684 1.696 102,440 +0.03(+1.54%)
Oct 09, 2003 1.674 1.697 1.665 1.670 578,207 +0.02(+1.49%)
Oct 08, 2003 1.627 1.647 1.627 1.646 87,009 +0.02(+0.93%)
Oct 07, 2003 1.709 1.693 1.617 1.631 144,016 -0.08(-4.57%)
Oct 06, 2003 1.711 1.711 1.673 1.709 101,154 -0.01(-0.68%)
Oct 03, 2003 1.723 1.731 1.714 1.721 178,305 -0.02(-1.07%)
Oct 02, 2003 1.758 1.759 1.738 1.739 136,300 -0.05(-2.99%)
Oct 01, 2003 1.814 1.814 1.784 1.793 63,007 +0.00(+0.26%)
Sep 30, 2003 1.824 1.824 1.768 1.788 112,298 -0.03(-1.92%)
Sep 29, 2003 1.805 1.837 1.805 1.823 113,584 +0.02(+0.84%)
Sep 26, 2003 1.828 1.828 1.808 1.808 147,016 -0.03(-1.65%)
Sep 25, 2003 1.855 1.857 1.829 1.838 160,303 -0.02(-0.94%)
Sep 24, 2003 1.858 1.863 1.856 1.856 21,430 +0.01(+0.57%)
Sep 23, 2003 1.838 1.848 1.829 1.845 19,287 +0.01(+0.38%)
Sep 22, 2003 1.847 1.848 1.830 1.838 44,147 -0.01(-0.50%)
Sep 19, 2003 1.861 1.865 1.848 1.848 25,288 -0.02(-0.88%)
Sep 18, 2003 1.826 1.864 1.815 1.864 243,884 +0.05(+2.77%)
Sep 17, 2003 1.815 1.820 1.809 1.814 228,025 +0.00(+0.00%)
Sep 16, 2003 1.819 1.828 1.814 1.814 32,146 +0.00(+0.06%)
Sep 15, 2003 1.812 1.826 1.812 1.813 30,860 +0.00(+0.13%)
Sep 12, 2003 1.807 1.814 1.805 1.810 37,289 +0.01(+0.32%)
Sep 11, 2003 1.785 1.807 1.784 1.805 39,861 +0.01(+0.52%)
Sep 10, 2003 1.802 1.819 1.774 1.795 159,017 -0.01(-0.52%)
Sep 09, 2003 1.822 1.822 1.795 1.805 174,448 -0.01(-0.71%)
Sep 08, 2003 1.779 1.820 1.766 1.817 26,574 +0.03(+1.56%)
Sep 05, 2003 1.785 1.799 1.785 1.789 38,147 +0.01(+0.46%)
Sep 04, 2003 1.772 1.781 1.765 1.781 79,723 +0.02(+1.06%)
Sep 03, 2003 1.752 1.768 1.740 1.763 61,721 +0.04(+2.58%)
Sep 02, 2003 1.666 1.738 1.666 1.718 80,580 +0.06(+3.37%)
Aug 29, 2003 1.652 1.681 1.652 1.662 32,146 +0.01(+0.85%)
Aug 28, 2003 1.697 1.698 1.631 1.648 134,157 -0.04(-2.62%)
Aug 27, 2003 1.703 1.703 1.687 1.693 44,576 -0.03(-1.76%)
Aug 26, 2003 1.728 1.742 1.709 1.723 33,432 -0.01(-0.34%)
Aug 25, 2003 1.721 1.731 1.721 1.729 12,001 +0.00(+0.07%)
Aug 22, 2003 1.757 1.757 1.696 1.728 281,602 -0.03(-1.92%)
Aug 21, 2003 1.767 1.782 1.753 1.761 58,720 -0.02(-0.85%)
Aug 20, 2003 1.791 1.791 1.774 1.777 28,288 -0.03(-1.87%)
Aug 19, 2003 1.830 1.830 1.810 1.810 21,430 -0.03(-1.40%)
Aug 18, 2003 1.837 1.849 1.830 1.836 18,859 -0.01(-0.57%)
Aug 15, 2003 1.841 1.847 1.836 1.847 102,011 +0.00(+0.06%)
Aug 14, 2003 1.779 1.848 1.779 1.845 132,014 +0.07(+4.15%)
Aug 13, 2003 1.710 1.778 1.710 1.772 102,440 +0.07(+3.83%)
Aug 12, 2003 1.718 1.719 1.701 1.707 38,575 -0.02(-1.01%)
Aug 11, 2003 1.702 1.732 1.702 1.724 57,435 +0.03(+1.86%)
Aug 08, 2003 1.700 1.707 1.686 1.693 67,721 +0.00(+0.14%)
Aug 07, 2003 1.705 1.729 1.684 1.690 55,720 -0.02(-0.89%)
Aug 06, 2003 1.754 1.754 1.705 1.705 494,626 -0.05(-2.60%)
Aug 05, 2003 1.771 1.792 1.751 1.751 45,433 -0.03(-1.83%)
Aug 04, 2003 1.785 1.785 1.784 1.784 857 -0.00(-0.07%)
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.