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 )

39.88 +0.04 (+0.10%)
Official Closing Price Updated: 4:00 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 (%)
Nov 28, 2003 1.807 1.843 1.807 1.822 84,009 +0.03(+1.43%)
Nov 26, 2003 1.865 1.868 1.788 1.796 212,595 -0.09(-4.53%)
Nov 25, 2003 1.891 1.891 1.882 1.882 25,288 -0.00(-0.19%)
Nov 24, 2003 1.915 1.919 1.862 1.885 142,730 -0.06(-3.00%)
Nov 21, 2003 1.940 1.954 1.934 1.943 84,866 -0.01(-0.66%)
Nov 20, 2003 1.925 1.960 1.920 1.956 123,871 +0.04(+2.07%)
Nov 19, 2003 1.908 1.922 1.904 1.917 84,438 +0.02(+1.23%)
Nov 18, 2003 1.835 1.893 1.835 1.893 209,166 +0.07(+3.57%)
Nov 17, 2003 1.813 1.827 1.781 1.828 48,433 -0.01(-0.70%)
Nov 14, 2003 1.875 1.883 1.840 1.841 43,719 -0.03(-1.68%)
Nov 13, 2003 1.875 1.889 1.872 1.872 15,430 -0.00(-0.12%)
Nov 12, 2003 1.882 1.882 1.873 1.875 54,006 +0.00(+0.19%)
Nov 11, 2003 1.849 1.876 1.836 1.871 59,149 +0.00(+0.12%)
Nov 10, 2003 1.829 1.882 1.829 1.869 93,439 +0.05(+2.89%)
Nov 07, 2003 1.820 1.824 1.817 1.816 525,058 -0.01(-0.32%)
Nov 06, 2003 1.829 1.829 1.802 1.822 133,300 -0.02(-0.95%)
Nov 05, 2003 1.831 1.866 1.836 1.840 210,880 -0.01(-0.69%)
Nov 04, 2003 1.831 1.866 1.831 1.852 162,018 +0.03(+1.60%)
Nov 03, 2003 1.824 1.830 1.816 1.823 91,724 -0.01(-0.51%)
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%)
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.