Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rogers Communications (NY: RCI )

39.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 29, 2006 6.906 6.916 6.829 6.864 346,030 -0.05(-0.68%)
Dec 28, 2006 6.760 6.937 6.760 6.911 451,966 +0.16(+2.35%)
Dec 27, 2006 3.389 6.782 6.179 6.752 1,239,543 +0.00(+0.05%)
Dec 26, 2006 6.679 6.767 6.676 6.749 154,997 +0.08(+1.14%)
Dec 22, 2006 6.708 6.708 6.629 6.673 244,869 -0.03(-0.41%)
Dec 21, 2006 6.753 6.807 6.673 6.700 433,297 -0.08(-1.12%)
Dec 20, 2006 6.797 6.814 6.753 6.776 781,498 -0.03(-0.37%)
Dec 19, 2006 6.835 6.846 6.749 6.802 458,913 -0.06(-0.86%)
Dec 18, 2006 6.830 6.934 6.820 6.860 485,397 +0.08(+1.21%)
Dec 15, 2006 6.722 6.825 6.711 6.779 678,166 +0.07(+1.05%)
Dec 14, 2006 6.746 6.765 6.701 6.708 491,475 -0.03(-0.48%)
Dec 13, 2006 6.780 6.783 6.734 6.741 471,504 -0.01(-0.19%)
Dec 12, 2006 6.751 6.761 6.703 6.753 680,771 -0.02(-0.34%)
Dec 11, 2006 6.818 6.853 6.750 6.776 852,267 -0.05(-0.79%)
Dec 08, 2006 6.912 6.919 6.798 6.830 1,038,090 -0.07(-1.08%)
Dec 07, 2006 6.987 6.992 6.883 6.905 627,803 -0.09(-1.33%)
Dec 06, 2006 6.995 7.025 6.979 6.998 521,867 -0.01(-0.12%)
Dec 05, 2006 7.031 7.031 6.967 7.007 611,739 -0.03(-0.41%)
Dec 04, 2006 6.937 7.036 6.937 7.035 1,089,756 +0.15(+2.14%)
Dec 01, 2006 6.993 7.046 6.846 6.888 848,359 -0.16(-2.29%)
Nov 30, 2006 7.020 7.079 7.009 7.049 439,809 -0.01(-0.08%)
Nov 29, 2006 7.061 7.104 7.017 7.055 592,636 -0.03(-0.45%)
Nov 28, 2006 7.065 7.134 7.038 7.087 789,747 +0.00(+0.06%)
Nov 27, 2006 7.072 7.134 7.056 7.083 1,060,667 +0.05(+0.75%)
Nov 24, 2006 6.990 7.071 6.990 7.030 267,880 +0.05(+0.74%)
Nov 22, 2006 6.887 7.018 6.846 6.978 763,263 +0.12(+1.73%)
Nov 21, 2006 6.651 6.873 6.645 6.859 488,436 +0.18(+2.62%)
Nov 20, 2006 6.612 6.727 6.603 6.684 480,187 +0.04(+0.66%)
Nov 17, 2006 6.668 6.703 6.609 6.640 341,254 -0.05(-0.79%)
Nov 16, 2006 6.737 6.737 6.692 6.693 541,838 -0.03(-0.48%)
Nov 15, 2006 6.682 6.742 6.668 6.726 803,206 -0.01(-0.12%)
Nov 14, 2006 6.858 6.858 6.704 6.734 708,558 -0.11(-1.62%)
Nov 13, 2006 6.838 6.905 6.818 6.844 576,572 -0.02(-0.27%)
Nov 10, 2006 6.866 6.932 6.833 6.863 497,988 +0.03(+0.46%)
Nov 09, 2006 6.777 6.893 6.775 6.831 648,209 +0.02(+0.25%)
Nov 08, 2006 6.842 6.865 6.784 6.814 1,352,860 -0.07(-0.99%)
Nov 07, 2006 6.951 6.986 6.861 6.882 1,727,979 -0.07(-0.99%)
Nov 06, 2006 6.964 7.020 6.907 6.951 1,580,797 -0.01(-0.17%)
Nov 03, 2006 7.002 7.153 6.901 6.963 1,785,289 +0.04(+0.60%)
Nov 02, 2006 6.986 7.065 6.918 6.921 1,018,552 +0.00(+0.03%)
Nov 01, 2006 6.845 6.960 6.696 6.919 1,763,581 +0.03(+0.43%)
Oct 31, 2006 6.939 6.992 6.834 6.889 1,921,617 +0.32(+4.84%)
Oct 30, 2006 6.517 6.594 6.469 6.571 739,384 +0.01(+0.14%)
Oct 27, 2006 6.488 6.593 6.484 6.562 813,626 +0.05(+0.83%)
Oct 26, 2006 6.501 6.563 6.478 6.508 685,981 +0.01(+0.14%)
Oct 25, 2006 6.404 6.516 6.403 6.499 1,976,756 +0.21(+3.29%)
Oct 24, 2006 6.280 6.304 6.199 6.291 439,375 -0.01(-0.16%)
Oct 23, 2006 6.230 6.324 6.226 6.302 267,011 +0.06(+0.90%)
Oct 20, 2006 6.274 6.276 6.200 6.245 170,627 +0.00(+0.02%)
Oct 19, 2006 6.166 6.250 6.135 6.244 435,034 +0.04(+0.63%)
Oct 18, 2006 6.188 6.299 6.122 6.205 593,070 +0.05(+0.77%)
Oct 17, 2006 6.187 6.187 6.093 6.158 488,436 -0.06(-1.04%)
Oct 16, 2006 6.137 6.222 6.070 6.222 385,539 +0.11(+1.75%)
Oct 13, 2006 6.076 6.130 6.054 6.115 301,311 +0.04(+0.64%)
Oct 12, 2006 6.005 6.088 5.954 6.076 600,451 +0.07(+1.09%)
Oct 11, 2006 6.113 6.155 5.955 6.010 791,918 -0.09(-1.49%)
Oct 10, 2006 6.264 6.299 6.077 6.101 667,312 -0.16(-2.59%)
Oct 09, 2006 6.256 6.311 6.251 6.264 238,791 +0.02(+0.39%)
Oct 06, 2006 6.221 6.316 6.173 6.240 405,945 -0.04(-0.70%)
Oct 05, 2006 6.217 6.314 6.122 6.283 563,547 +0.09(+1.47%)
Oct 04, 2006 6.170 6.214 6.141 6.192 440,678 +0.02(+0.35%)
Oct 03, 2006 6.251 6.288 6.131 6.170 496,685 -0.13(-2.03%)
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.