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 )

37.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 29, 2005 3.357 3.379 3.334 3.355 243,455 -0.01(-0.17%)
Apr 28, 2005 3.335 3.361 3.318 3.361 295,318 +0.03(+0.77%)
Apr 27, 2005 3.208 3.341 3.208 3.335 479,625 +0.11(+3.32%)
Apr 26, 2005 3.166 3.229 3.166 3.228 81,009 +0.09(+2.82%)
Apr 25, 2005 3.176 3.176 3.138 3.139 139,729 -0.04(-1.21%)
Apr 22, 2005 3.185 3.204 3.165 3.178 117,870 +0.00(+0.04%)
Apr 21, 2005 3.200 3.214 3.175 3.176 157,303 -0.01(-0.40%)
Apr 20, 2005 3.202 3.224 3.182 3.189 153,874 -0.03(-0.80%)
Apr 19, 2005 3.206 3.222 3.195 3.215 78,865 +0.02(+0.58%)
Apr 18, 2005 3.181 3.214 3.179 3.196 401,187 +0.02(+0.77%)
Apr 15, 2005 3.224 3.249 3.162 3.172 194,164 -0.05(-1.56%)
Apr 14, 2005 3.267 3.279 3.214 3.222 88,295 -0.04(-1.18%)
Apr 13, 2005 3.252 3.290 3.252 3.260 603,924 +0.01(+0.25%)
Apr 12, 2005 3.271 3.274 3.234 3.252 60,006 -0.01(-0.21%)
Apr 11, 2005 3.271 3.287 3.252 3.259 213,452 -0.01(-0.36%)
Apr 08, 2005 3.200 3.300 3.194 3.271 1,435,017 +0.07(+2.11%)
Apr 07, 2005 3.168 3.209 3.138 3.203 1,332,577 +0.03(+0.96%)
Apr 06, 2005 3.193 3.195 3.167 3.173 98,582 -0.05(-1.49%)
Apr 05, 2005 3.223 3.234 3.196 3.221 89,581 +0.01(+0.40%)
Apr 04, 2005 3.155 3.224 3.148 3.208 152,588 -0.00(-0.04%)
Apr 01, 2005 3.180 3.215 3.144 3.209 132,014 +0.03(+0.99%)
Mar 31, 2005 3.150 3.180 3.143 3.178 162,875 +0.04(+1.23%)
Mar 30, 2005 3.146 3.147 3.103 3.139 213,452 -0.02(-0.66%)
Mar 29, 2005 3.159 3.162 3.124 3.160 127,299 +0.00(+0.04%)
Mar 28, 2005 3.167 3.169 3.119 3.159 201,879 -0.01(-0.40%)
Mar 24, 2005 3.175 3.197 3.162 3.172 139,729 -0.01(-0.40%)
Mar 23, 2005 3.172 3.222 3.172 3.185 122,585 -0.01(-0.40%)
Mar 22, 2005 3.234 3.234 3.181 3.197 162,875 -0.01(-0.25%)
Mar 21, 2005 3.272 3.293 3.193 3.206 118,298 -0.06(-1.86%)
Mar 18, 2005 3.220 3.293 3.220 3.266 244,313 +0.05(+1.45%)
Mar 17, 2005 3.200 3.221 3.196 3.220 196,736 +0.01(+0.44%)
Mar 16, 2005 3.237 3.252 3.199 3.206 160,303 -0.03(-0.87%)
Mar 15, 2005 3.277 3.284 3.211 3.234 216,452 -0.03(-0.79%)
Mar 14, 2005 3.218 3.264 3.217 3.259 108,012 +0.02(+0.76%)
Mar 11, 2005 3.243 3.281 3.220 3.235 197,593 -0.01(-0.18%)
Mar 10, 2005 3.259 3.263 3.202 3.241 222,453 +0.01(+0.43%)
Mar 09, 2005 3.292 3.300 3.201 3.227 541,775 -0.05(-1.50%)
Mar 08, 2005 3.274 3.307 3.272 3.276 228,025 -0.00(-0.11%)
Mar 07, 2005 3.216 3.299 3.216 3.279 311,177 +0.05(+1.48%)
Mar 04, 2005 3.243 3.271 3.230 3.231 297,890 +0.02(+0.73%)
Mar 03, 2005 3.236 3.241 3.178 3.208 218,167 -0.05(-1.68%)
Mar 02, 2005 3.207 3.284 3.207 3.263 222,882 +0.03(+0.83%)
Mar 01, 2005 3.167 3.255 3.155 3.236 182,591 +0.08(+2.44%)
Feb 28, 2005 3.206 3.206 3.157 3.159 309,891 -0.02(-0.55%)
Feb 25, 2005 3.200 3.201 3.131 3.176 167,590 -0.03(-0.91%)
Feb 24, 2005 3.204 3.216 3.185 3.206 295,747 +0.02(+0.62%)
Feb 23, 2005 3.194 3.227 3.139 3.186 232,740 -0.04(-1.16%)
Feb 22, 2005 3.154 3.253 3.140 3.223 815,234 +0.04(+1.36%)
Feb 18, 2005 3.145 3.206 3.129 3.180 546,489 +0.03(+0.81%)
Feb 17, 2005 3.196 3.235 3.143 3.154 462,051 -0.05(-1.60%)
Feb 16, 2005 3.267 3.267 3.203 3.206 452,622 -0.06(-1.86%)
Feb 15, 2005 3.179 3.333 3.179 3.266 453,050 +0.00(+0.07%)
Feb 14, 2005 3.307 3.307 3.238 3.264 546,489 -0.03(-0.85%)
Feb 11, 2005 3.299 3.316 3.262 3.292 314,178 -0.06(-1.71%)
Feb 10, 2005 3.376 3.395 3.340 3.349 178,734 -0.03(-0.80%)
Feb 09, 2005 3.272 3.377 3.272 3.376 317,178 +0.08(+2.41%)
Feb 08, 2005 3.206 3.301 3.206 3.297 374,613 +0.09(+2.76%)
Feb 07, 2005 3.182 3.229 3.182 3.208 156,446 +0.02(+0.70%)
Feb 04, 2005 3.214 3.231 3.172 3.186 237,883 -0.05(-1.48%)
Feb 03, 2005 3.173 3.234 3.155 3.234 171,447 +0.03(+0.80%)
Feb 02, 2005 3.196 3.222 3.155 3.208 171,019 +0.02(+0.70%)
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.