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: 7:00 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 (%)
Nov 30, 2005 4.491 4.511 4.425 4.457 368,184 -0.00(-0.08%)
Nov 29, 2005 4.444 4.468 4.434 4.461 310,320 +0.07(+1.65%)
Nov 28, 2005 4.482 4.482 4.368 4.389 180,448 -0.10(-2.16%)
Nov 25, 2005 4.491 4.496 4.447 4.485 90,867 +0.02(+0.52%)
Nov 23, 2005 4.438 4.462 4.438 4.462 116,155 +0.04(+0.90%)
Nov 22, 2005 4.405 4.438 4.394 4.422 234,454 +0.03(+0.66%)
Nov 21, 2005 4.446 4.449 4.385 4.393 237,026 -0.04(-1.00%)
Nov 18, 2005 4.450 4.461 4.414 4.438 365,183 -0.02(-0.47%)
Nov 17, 2005 4.408 4.461 4.408 4.458 812,233 +0.05(+1.25%)
Nov 16, 2005 4.433 4.485 4.358 4.404 1,144,842 -0.03(-0.66%)
Nov 15, 2005 4.583 4.587 4.423 4.433 327,036 -0.15(-3.28%)
Nov 14, 2005 4.607 4.607 4.562 4.583 217,310 -0.03(-0.73%)
Nov 11, 2005 4.623 4.624 4.587 4.617 234,026 +0.01(+0.13%)
Nov 10, 2005 4.665 4.677 4.584 4.611 143,587 -0.03(-0.70%)
Nov 09, 2005 4.646 4.661 4.570 4.644 222,024 +0.00(+0.10%)
Nov 08, 2005 4.674 4.679 4.567 4.639 327,465 -0.06(-1.27%)
Nov 07, 2005 4.729 4.729 4.691 4.699 192,021 -0.04(-0.84%)
Nov 04, 2005 4.698 4.754 4.687 4.738 284,603 +0.02(+0.37%)
Nov 03, 2005 4.763 4.801 4.703 4.721 522,487 +0.00(+0.00%)
Nov 02, 2005 4.623 4.722 4.612 4.721 545,203 +0.09(+2.04%)
Nov 01, 2005 4.617 4.638 4.553 4.626 285,460 +0.02(+0.33%)
Oct 31, 2005 4.647 4.665 4.594 4.611 254,171 -0.02(-0.38%)
Oct 28, 2005 4.638 4.696 4.622 4.629 595,352 -0.01(-0.15%)
Oct 27, 2005 4.701 4.719 4.609 4.636 261,457 -0.05(-1.10%)
Oct 26, 2005 4.771 4.771 4.667 4.687 533,631 -0.03(-0.57%)
Oct 25, 2005 4.775 4.775 4.588 4.714 763,371 -0.07(-1.49%)
Oct 24, 2005 4.651 4.785 4.651 4.785 309,891 +0.14(+2.91%)
Oct 21, 2005 4.681 4.741 4.633 4.650 352,753 -0.03(-0.67%)
Oct 20, 2005 4.717 4.798 4.665 4.681 259,743 -0.04(-0.89%)
Oct 19, 2005 4.743 4.744 4.607 4.723 145,730 -0.03(-0.64%)
Oct 18, 2005 4.712 4.769 4.660 4.754 264,886 +0.02(+0.37%)
Oct 17, 2005 4.666 4.749 4.600 4.736 347,181 +0.09(+1.83%)
Oct 14, 2005 4.666 4.668 4.588 4.651 244,741 -0.01(-0.13%)
Oct 13, 2005 4.771 4.771 4.622 4.657 558,491 -0.13(-2.75%)
Oct 12, 2005 4.810 4.849 4.784 4.789 224,596 +0.04(+0.88%)
Oct 11, 2005 4.800 4.800 4.745 4.747 166,732 -0.06(-1.26%)
Oct 10, 2005 4.995 4.810 4.736 4.807 141,444 +0.04(+0.83%)
Oct 07, 2005 4.729 4.805 4.729 4.768 195,450 +0.06(+1.24%)
Oct 06, 2005 4.768 4.779 4.671 4.709 258,886 -0.06(-1.32%)
Oct 05, 2005 4.884 4.896 4.744 4.772 309,463 -0.11(-2.29%)
Oct 04, 2005 4.940 4.946 4.866 4.884 363,040 +0.05(+0.94%)
Oct 03, 2005 4.759 4.846 4.716 4.839 537,917 +0.24(+5.15%)
Sep 30, 2005 4.692 4.695 4.594 4.602 372,041 -0.05(-0.98%)
Sep 29, 2005 4.674 4.713 4.626 4.647 1,384,869 -0.01(-0.30%)
Sep 28, 2005 4.745 4.761 4.637 4.661 1,188,561 -0.09(-1.82%)
Sep 27, 2005 4.743 4.782 4.714 4.748 405,045 +0.00(+0.05%)
Sep 26, 2005 4.734 4.792 4.654 4.745 602,638 +0.02(+0.42%)
Sep 23, 2005 4.726 4.777 4.616 4.726 1,692,618 +0.04(+0.95%)
Sep 22, 2005 4.734 4.734 4.603 4.681 716,651 -0.03(-0.72%)
Sep 21, 2005 4.772 4.776 4.608 4.715 398,187 -0.04(-0.91%)
Sep 20, 2005 4.750 4.799 4.731 4.758 273,887 -0.01(-0.22%)
Sep 19, 2005 4.783 4.791 4.757 4.769 184,306 -0.01(-0.29%)
Sep 16, 2005 4.783 4.794 4.721 4.783 807,090 +0.05(+0.99%)
Sep 15, 2005 4.710 4.777 4.708 4.736 432,048 +0.01(+0.25%)
Sep 14, 2005 4.659 4.726 4.656 4.724 255,028 +0.07(+1.40%)
Sep 13, 2005 4.596 4.701 4.596 4.659 236,597 +0.09(+1.89%)
Sep 12, 2005 4.530 4.576 4.504 4.573 214,738 +0.04(+0.80%)
Sep 09, 2005 4.458 4.537 4.458 4.537 274,745 +0.08(+1.86%)
Sep 08, 2005 4.533 4.533 4.421 4.454 234,454 -0.06(-1.27%)
Sep 07, 2005 4.427 4.524 4.427 4.511 267,458 +0.09(+2.09%)
Sep 06, 2005 4.331 4.422 4.331 4.419 345,467 +0.08(+1.94%)
Sep 02, 2005 4.299 4.354 4.291 4.335 287,175 -0.01(-0.24%)
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.