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

Rogers Communications (NY: RCI )

38.18 -0.59 (-1.53%)
Official Closing Price Updated: 4:10 PM EDT, Jun 10, 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 (%)
Jul 31, 2006 4.957 4.972 4.894 4.911 399,513 -0.05(-0.93%)
Jul 28, 2006 4.911 4.984 4.873 4.957 270,834 +0.07(+1.34%)
Jul 27, 2006 4.877 4.979 4.875 4.892 344,302 +0.03(+0.52%)
Jul 26, 2006 4.817 4.880 4.817 4.866 239,968 +0.05(+1.03%)
Jul 25, 2006 4.813 4.852 4.797 4.817 237,795 +0.02(+0.34%)
Jul 24, 2006 4.744 4.818 4.720 4.801 441,246 +0.06(+1.36%)
Jul 21, 2006 4.749 4.754 4.720 4.736 222,579 -0.02(-0.39%)
Jul 20, 2006 4.675 4.812 4.675 4.755 306,047 +0.07(+1.52%)
Jul 19, 2006 4.607 4.704 4.598 4.683 623,397 +0.07(+1.55%)
Jul 18, 2006 4.612 4.647 4.596 4.612 266,052 +0.01(+0.33%)
Jul 17, 2006 4.613 4.613 4.580 4.597 349,519 -0.05(-1.14%)
Jul 14, 2006 4.666 4.666 4.590 4.650 198,235 -0.00(-0.10%)
Jul 13, 2006 4.704 4.740 4.634 4.655 421,684 -0.09(-1.99%)
Jul 12, 2006 4.746 4.801 4.732 4.749 730,774 +0.00(+0.07%)
Jul 11, 2006 4.702 4.754 4.671 4.746 260,400 +0.03(+0.63%)
Jul 10, 2006 4.724 4.748 4.654 4.716 210,407 -0.02(-0.39%)
Jul 07, 2006 4.683 4.774 4.683 4.734 393,861 +0.03(+0.73%)
Jul 06, 2006 4.673 4.778 4.642 4.700 326,913 +0.01(+0.29%)
Jul 05, 2006 4.703 4.710 4.672 4.686 409,077 +0.04(+0.84%)
Jul 03, 2006 4.647 4.664 4.647 4.647 176,933 +0.00(+0.00%)
Jun 30, 2006 4.643 4.670 4.617 4.647 686,867 +0.02(+0.50%)
Jun 29, 2006 4.605 4.649 4.570 4.624 379,950 +0.03(+0.75%)
Jun 28, 2006 4.642 4.642 4.536 4.589 514,715 -0.03(-0.72%)
Jun 27, 2006 4.593 4.691 4.540 4.622 383,863 +0.02(+0.40%)
Jun 26, 2006 4.566 4.624 4.525 4.604 148,241 +0.01(+0.30%)
Jun 23, 2006 4.572 4.633 4.538 4.590 396,470 -0.02(-0.47%)
Jun 22, 2006 4.629 4.647 4.604 4.612 278,659 -0.04(-0.96%)
Jun 21, 2006 4.601 4.689 4.574 4.657 712,950 +0.13(+2.77%)
Jun 20, 2006 4.512 4.533 4.448 4.532 397,774 +0.02(+0.41%)
Jun 19, 2006 4.556 4.561 4.484 4.513 957,701 -0.05(-1.13%)
Jun 16, 2006 4.543 4.622 4.540 4.565 362,126 -0.05(-1.12%)
Jun 15, 2006 4.553 4.626 4.537 4.617 615,137 +0.07(+1.47%)
Jun 14, 2006 4.796 4.796 4.535 4.550 665,565 -0.17(-3.63%)
Jun 13, 2006 4.793 4.793 4.697 4.721 468,199 -0.09(-1.82%)
Jun 12, 2006 4.815 4.917 4.800 4.809 946,833 +0.00(+0.05%)
Jun 09, 2006 4.740 4.818 4.740 4.806 336,477 +0.11(+2.40%)
Jun 08, 2006 4.677 4.733 4.591 4.694 435,160 -0.02(-0.49%)
Jun 07, 2006 4.736 4.775 4.665 4.717 347,346 -0.02(-0.41%)
Jun 06, 2006 4.726 4.749 4.671 4.736 335,173 -0.05(-1.10%)
Jun 05, 2006 4.871 4.871 4.788 4.789 358,214 -0.12(-2.37%)
Jun 02, 2006 4.931 4.939 4.839 4.905 384,732 +0.00(+0.07%)
Jun 01, 2006 4.801 4.915 4.765 4.902 968,569 +0.10(+2.13%)
May 31, 2006 4.706 4.800 4.706 4.800 1,318,958 +0.10(+2.10%)
May 30, 2006 4.634 4.717 4.626 4.701 678,172 +0.08(+1.74%)
May 26, 2006 4.607 4.643 4.576 4.620 404,729 +0.06(+1.29%)
May 25, 2006 4.492 4.570 4.371 4.561 414,293 +0.10(+2.30%)
May 24, 2006 4.475 4.484 4.411 4.459 522,105 -0.02(-0.36%)
May 23, 2006 4.457 4.543 4.448 4.475 484,284 +0.07(+1.51%)
May 22, 2006 4.490 4.497 4.379 4.409 259,096 -0.11(-2.44%)
May 19, 2006 4.372 4.580 4.371 4.519 723,818 +0.16(+3.69%)
May 18, 2006 4.380 4.382 4.299 4.358 735,556 -0.02(-0.50%)
May 17, 2006 4.489 4.529 4.326 4.380 1,365,909 -0.13(-2.78%)
May 16, 2006 4.538 4.566 4.480 4.505 276,051 -0.03(-0.73%)
May 15, 2006 4.564 4.583 4.499 4.538 406,468 -0.05(-1.18%)
May 12, 2006 4.621 4.650 4.557 4.593 678,607 -0.06(-1.29%)
May 11, 2006 4.716 4.716 4.593 4.652 952,919 -0.08(-1.70%)
May 10, 2006 4.766 4.788 4.698 4.733 652,089 -0.04(-0.77%)
May 09, 2006 4.792 4.826 4.721 4.770 577,316 -0.04(-0.91%)
May 08, 2006 4.836 4.848 4.748 4.813 626,440 -0.08(-1.58%)
May 05, 2006 4.859 4.917 4.859 4.890 362,996 +0.03(+0.54%)
May 04, 2006 4.833 4.916 4.821 4.864 448,637 -0.02(-0.49%)
May 03, 2006 4.924 4.966 4.810 4.888 399,947 -0.05(-0.96%)
May 02, 2006 4.946 4.989 4.904 4.935 1,391,557 -0.04(-0.72%)
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.