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 )

39.93 +0.09 (+0.23%)
Streaming Delayed Price Updated: 2:40 PM EDT, May 15, 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 (%)
Jul 31, 2003 1.779 1.824 1.778 1.802 58,292 +0.02(+1.31%)
Jul 30, 2003 1.794 1.806 1.777 1.779 118,727 -0.03(-1.49%)
Jul 29, 2003 1.831 1.835 1.795 1.806 53,577 -0.03(-1.71%)
Jul 28, 2003 1.813 1.841 1.803 1.837 55,291 +0.03(+1.94%)
Jul 25, 2003 1.794 1.808 1.785 1.802 38,147 +0.02(+1.05%)
Jul 24, 2003 1.812 1.835 1.781 1.784 45,005 -0.03(-1.42%)
Jul 23, 2003 1.793 1.815 1.792 1.809 45,862 +0.02(+1.04%)
Jul 22, 2003 1.795 1.799 1.768 1.791 84,866 -0.01(-0.71%)
Jul 21, 2003 1.802 1.809 1.786 1.803 71,150 -0.00(-0.13%)
Jul 18, 2003 1.809 1.809 1.787 1.806 89,581 -0.02(-0.83%)
Jul 17, 2003 1.894 1.894 1.813 1.821 132,443 -0.08(-4.06%)
Jul 16, 2003 1.901 1.921 1.891 1.898 96,867 +0.00(+0.25%)
Jul 15, 2003 1.927 1.927 1.889 1.893 176,591 -0.03(-1.40%)
Jul 14, 2003 1.873 1.927 1.873 1.920 89,581 +0.05(+2.81%)
Jul 11, 2003 1.866 1.878 1.861 1.868 19,287 +0.00(+0.06%)
Jul 10, 2003 1.852 1.866 1.841 1.866 30,003 -0.00(-0.12%)
Jul 09, 2003 1.889 1.891 1.866 1.869 42,433 -0.02(-1.17%)
Jul 08, 2003 1.872 1.904 1.852 1.891 203,165 +0.00(+0.06%)
Jul 07, 2003 1.861 1.890 1.861 1.890 62,149 +0.00(+0.00%)
Jul 03, 2003 1.873 1.892 1.873 1.890 177,877 +0.01(+0.68%)
Jul 02, 2003 1.851 1.894 1.851 1.877 37,289 +0.03(+1.51%)
Jul 01, 2003 1.889 1.889 1.820 1.849 18,859 -0.02(-1.25%)
Jun 30, 2003 1.850 1.872 1.844 1.872 25,717 +0.01(+0.31%)
Jun 27, 2003 1.873 1.879 1.862 1.866 41,576 -0.02(-0.93%)
Jun 26, 2003 1.870 1.894 1.870 1.884 56,149 -0.01(-0.49%)
Jun 25, 2003 1.858 1.911 1.858 1.893 82,723 +0.05(+2.46%)
Jun 24, 2003 1.851 1.877 1.847 1.848 26,574 -0.01(-0.63%)
Jun 23, 2003 1.906 1.906 1.851 1.859 40,290 -0.03(-1.85%)
Jun 20, 2003 1.878 1.904 1.866 1.894 93,439 +0.00(+0.25%)
Jun 19, 2003 1.855 1.900 1.855 1.890 72,436 +0.02(+1.00%)
Jun 18, 2003 1.830 1.889 1.830 1.871 37,718 +0.03(+1.45%)
Jun 17, 2003 1.770 1.850 1.770 1.844 58,720 +0.07(+3.81%)
Jun 16, 2003 1.779 1.788 1.761 1.777 38,575 -0.00(-0.13%)
Jun 13, 2003 1.792 1.792 1.777 1.779 10,286 +0.00(+0.26%)
Jun 12, 2003 1.750 1.774 1.750 1.774 44,576 +0.02(+0.93%)
Jun 11, 2003 1.757 1.763 1.753 1.758 6,429 +0.01(+0.60%)
Jun 10, 2003 1.735 1.750 1.733 1.747 24,431 +0.00(+0.00%)
Jun 09, 2003 1.742 1.751 1.726 1.747 56,149 -0.00(-0.20%)
Jun 06, 2003 1.765 1.802 1.739 1.751 75,865 -0.00(-0.20%)
Jun 05, 2003 1.726 1.761 1.725 1.754 32,146 +0.03(+1.90%)
Jun 04, 2003 1.682 1.724 1.682 1.722 35,575 +0.04(+2.64%)
Jun 03, 2003 1.674 1.680 1.662 1.677 50,577 -0.00(-0.14%)
Jun 02, 2003 1.661 1.680 1.654 1.680 65,578 +0.01(+0.70%)
May 30, 2003 1.659 1.669 1.653 1.668 45,862 +0.00(+0.21%)
May 29, 2003 1.648 1.672 1.648 1.665 39,861 +0.02(+1.21%)
May 28, 2003 1.659 1.663 1.637 1.645 120,870 -0.04(-2.35%)
May 27, 2003 1.691 1.693 1.675 1.684 27,431 -0.01(-0.76%)
May 23, 2003 1.690 1.697 1.673 1.697 58,720 -0.00(-0.21%)
May 22, 2003 1.669 1.729 1.669 1.701 45,005 +0.01(+0.76%)
May 21, 2003 1.686 1.688 1.680 1.688 24,859 -0.01(-0.41%)
May 20, 2003 1.666 1.695 1.666 1.695 96,867 +0.03(+1.89%)
May 19, 2003 1.680 1.680 1.656 1.663 57,435 -0.03(-1.66%)
May 16, 2003 1.673 1.696 1.673 1.691 34,718 +0.03(+1.61%)
May 15, 2003 1.632 1.670 1.632 1.665 34,289 +0.03(+2.00%)
May 14, 2003 1.597 1.632 1.595 1.632 20,145 +0.05(+2.87%)
May 13, 2003 1.585 1.597 1.582 1.586 40,718 -0.01(-0.58%)
May 12, 2003 1.582 1.599 1.582 1.596 26,145 +0.01(+0.59%)
May 09, 2003 1.575 1.590 1.575 1.586 14,144 +0.02(+0.97%)
May 08, 2003 1.590 1.591 1.571 1.571 39,004 -0.02(-1.25%)
May 07, 2003 1.579 1.595 1.564 1.591 46,719 +0.00(+0.00%)
May 06, 2003 1.554 1.591 1.554 1.591 30,431 +0.03(+1.64%)
May 05, 2003 1.583 1.586 1.564 1.565 63,864 -0.01(-0.74%)
May 02, 2003 1.544 1.617 1.544 1.577 93,439 +0.03(+1.65%)
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.