Historical Stock Price
RCN historical stock prices picture
RCN (RCN) has the following price history information. Looking back at RCN historical stock prices for the last five trading days, on December 27, 2004, RCN opened at $43.35, traded as high as $43.42 and as low as $42.44, and closed at $43.05. Trading volume was a total of 8.10K shares. On December 28, 2004, RCN opened at $42.90, traded as high as $43.48 and as low as $42.62, and closed at $43.48. Trading volume was a total of 7.90K shares. On December 29, 2004, RCN opened at $43.58, traded as high as $44.35 and as low as $43.29, and closed at $44.30. Trading volume was a total of 23.80K shares. On December 30, 2004, RCN opened at $44.38, traded as high as $45.16 and as low as $43.80, and closed at $45.16. Trading volume was a total of 7.10K shares. On December 31, 2004, RCN opened at $45.24, traded as high as $46.16 and as low as $45.24, and closed at $45.60. Trading volume was a total of 14.80K shares.

RCN Historical Stock Prices By Date:

RCN historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into RCN shares, starting with a $10,000 purchase of RCN, and working forward through the historical stock price information to today. RCN -- use the split history when considering split-adjusted past price performance.

Date Open High Low Close Volume
12/27/2004 $43.35 $43.42 $42.44 $43.05 8.10K
12/28/2004 $42.90 $43.48 $42.62 $43.48 7.90K
12/29/2004 $43.58 $44.35 $43.29 $44.30 23.80K
12/30/2004 $44.38 $45.16 $43.80 $45.16 7.10K
12/31/2004 $45.24 $46.16 $45.24 $45.60 14.80K
Canadian wireless communications service provider offering a complete range of wireless solutions including Digital PCS cellular advanced wireless data services and one-and two-way messaging services.
Date Close
12/27/2004$43.05
12/28/2004$43.48
12/29/2004$44.30
12/30/2004$45.16
12/31/2004$45.60
RCN is categorized under the Technology sector; below are some other companies in the same sector:

RDA Historical Stock Prices
RDCM Historical Stock Prices
RDL Historical Stock Prices
RDWR Historical Stock Prices
REDF Historical Stock Prices
REIS Historical Stock Prices
RENN Historical Stock Prices
RESN Historical Stock Prices
RFMD Historical Stock Prices
RHT Historical Stock Prices

Email EnvelopeFree RCN Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


RCN Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.