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

Rogers Communications (TSX: RCI-B )

55.07 +0.92 (+1.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 29, 2006 60.49 61.66 60.45 61.20 992,944 +0.81(+1.34%)
Sep 28, 2006 60.29 60.68 60.00 60.39 494,096 +0.09(+0.15%)
Sep 27, 2006 59.49 60.57 59.46 60.30 1,121,440 +0.70(+1.17%)
Sep 26, 2006 60.25 60.30 59.50 59.60 1,066,888 -0.64(-1.06%)
Sep 25, 2006 60.00 61.15 59.76 60.24 1,542,768 +0.79(+1.33%)
Sep 22, 2006 58.76 59.60 58.35 59.45 1,115,353 +0.69(+1.17%)
Sep 21, 2006 59.40 59.40 58.75 58.76 795,358 -0.64(-1.08%)
Sep 20, 2006 58.80 59.68 58.80 59.40 1,605,078 +0.65(+1.11%)
Sep 19, 2006 57.75 59.03 57.73 58.75 1,113,779 +0.90(+1.56%)
Sep 18, 2006 57.55 57.90 57.25 57.85 482,146 +0.00(+0.00%)
Sep 15, 2006 57.70 57.86 57.10 57.85 1,943,288 +0.15(+0.26%)
Sep 14, 2006 58.10 58.39 57.60 57.70 524,182 -0.45(-0.77%)
Sep 13, 2006 58.09 58.70 58.00 58.15 856,912 -0.30(-0.51%)
Sep 12, 2006 58.00 58.67 57.80 58.45 1,302,194 +0.45(+0.78%)
Sep 11, 2006 56.90 58.19 56.66 58.00 1,256,031 +1.14(+2.00%)
Sep 08, 2006 56.60 57.09 56.45 56.86 427,977 +0.34(+0.60%)
Sep 06, 2006 57.30 57.30 55.84 56.52 2,102,449 -0.80(-1.40%)
Sep 05, 2006 58.18 58.18 57.22 57.32 762,694 -0.57(-0.98%)
Sep 01, 2006 57.24 58.59 57.07 57.89 1,524,659 +0.89(+1.56%)
Aug 31, 2006 57.22 57.30 56.51 57.00 832,171 -0.16(-0.28%)
Aug 30, 2006 56.65 57.45 56.54 57.16 1,411,811 +0.52(+0.92%)
Aug 29, 2006 55.85 56.88 55.75 56.64 2,099,722 +0.79(+1.41%)
Aug 28, 2006 55.38 55.85 55.15 55.85 663,814 +0.59(+1.07%)
Aug 25, 2006 55.21 55.50 55.10 55.26 758,834 -0.04(-0.07%)
Aug 24, 2006 55.02 55.43 55.02 55.30 976,760 +0.10(+0.18%)
Aug 23, 2006 55.01 55.41 54.79 55.20 793,489 -0.06(-0.11%)
Aug 22, 2006 55.05 55.49 55.03 55.26 787,360 +0.16(+0.29%)
Aug 21, 2006 55.31 55.66 54.87 55.10 520,977 -0.21(-0.38%)
Aug 18, 2006 55.65 55.95 55.31 55.31 872,956 +0.01(+0.02%)
Aug 17, 2006 55.00 55.79 54.76 55.30 1,167,959 +0.25(+0.45%)
Aug 16, 2006 54.40 55.24 54.40 55.05 1,528,075 +0.59(+1.08%)
Aug 15, 2006 54.01 54.60 53.86 54.46 1,323,099 +0.51(+0.95%)
Aug 14, 2006 54.59 54.59 53.65 53.95 1,006,725 -0.42(-0.77%)
Aug 11, 2006 54.22 54.52 53.92 54.37 534,149 -0.03(-0.06%)
Aug 10, 2006 53.85 54.40 53.48 54.40 713,702 +0.55(+1.02%)
Aug 09, 2006 53.33 54.39 53.23 53.85 884,347 +0.49(+0.92%)
Aug 08, 2006 53.40 53.77 52.76 53.36 1,025,994 -0.26(-0.48%)
Aug 07, 2006 54.00 54.30 53.10 53.62 943,700 +0.00(+0.00%)
Aug 04, 2006 54.00 54.30 53.10 53.62 943,700 +0.01(+0.02%)
Aug 03, 2006 52.68 54.00 52.52 53.61 1,265,751 +0.79(+1.50%)
Aug 02, 2006 52.71 53.10 52.26 52.82 1,888,588 +0.38(+0.72%)
Aug 01, 2006 52.25 53.25 51.80 52.44 5,241,094 +4.09(+8.46%)
Jul 31, 2006 48.47 48.95 48.13 48.35 1,006,168 -0.47(-0.96%)
Jul 28, 2006 48.84 49.00 47.91 48.82 320,527 +0.44(+0.91%)
Jul 27, 2006 48.08 48.98 47.84 48.38 544,082 +0.33(+0.69%)
Jul 26, 2006 47.61 48.18 47.61 48.05 767,064 +0.29(+0.61%)
Jul 25, 2006 47.74 48.19 47.60 47.76 942,223 +0.11(+0.23%)
Jul 24, 2006 47.25 47.78 46.90 47.65 741,279 +0.75(+1.60%)
Jul 21, 2006 47.20 47.20 46.62 46.90 448,905 +0.09(+0.19%)
Jul 20, 2006 46.05 47.35 46.05 46.81 1,680,667 +0.61(+1.32%)
Jul 19, 2006 45.50 46.31 45.50 46.20 585,592 +0.64(+1.40%)
Jul 18, 2006 45.35 45.83 45.30 45.56 438,778 +0.15(+0.33%)
Jul 17, 2006 45.33 45.59 45.15 45.41 312,321 -0.24(-0.53%)
Jul 14, 2006 45.56 45.83 45.01 45.65 253,672 -0.10(-0.22%)
Jul 13, 2006 46.47 46.70 45.52 45.75 693,344 -1.00(-2.14%)
Jul 12, 2006 46.95 47.49 46.70 46.75 802,406 +0.02(+0.04%)
Jul 11, 2006 45.85 46.75 45.85 46.73 771,413 +0.67(+1.45%)
Jul 10, 2006 45.84 46.41 45.57 46.06 770,233 +0.19(+0.41%)
Jul 07, 2006 45.28 46.22 45.25 45.87 429,274 +0.52(+1.15%)
Jul 06, 2006 44.90 46.06 44.86 45.35 715,862 +0.15(+0.33%)
Jul 05, 2006 45.25 45.59 45.16 45.20 715,080 +0.29(+0.65%)
Jul 03, 2006 44.91 44.91 44.91 44.91 0 +0.00(+0.00%)
Jun 30, 2006 44.78 45.25 44.56 44.91 666,241 +0.22(+0.49%)
Jun 29, 2006 44.69 44.69 44.69 44.69 0 -0.06(-0.13%)
Jun 28, 2006 45.39 45.39 44.35 44.75 632,066 -0.28(-0.62%)
Jun 27, 2006 44.90 45.77 44.25 45.03 699,119 +0.27(+0.60%)
Jun 23, 2006 44.49 45.24 44.35 44.76 178,287 -0.05(-0.11%)
Jun 22, 2006 44.85 45.15 44.66 44.81 257,176 -0.18(-0.40%)
Jun 21, 2006 43.78 45.00 43.78 44.99 475,822 +0.92(+2.09%)
Jun 20, 2006 44.00 44.07 43.13 44.07 597,812 +0.28(+0.64%)
Jun 19, 2006 44.32 44.52 43.68 43.79 870,714 -0.70(-1.57%)
Jun 16, 2006 44.10 45.15 44.10 44.49 1,596,017 -0.09(-0.20%)
Jun 15, 2006 44.18 44.79 44.00 44.58 716,010 +0.55(+1.25%)
Jun 14, 2006 46.15 46.45 43.88 44.03 1,410,581 -1.62(-3.55%)
Jun 13, 2006 45.90 46.25 45.32 45.65 1,032,184 -0.35(-0.76%)
Jun 12, 2006 46.17 47.06 45.80 46.00 806,584 -0.32(-0.69%)
Jun 09, 2006 45.70 46.39 45.62 46.32 729,147 +0.77(+1.69%)
Jun 08, 2006 45.50 46.13 44.88 45.55 821,884 -0.07(-0.15%)
Jun 07, 2006 45.75 46.20 45.09 45.62 700,374 -0.16(-0.35%)
Jun 06, 2006 45.75 46.10 45.30 45.78 629,093 -0.22(-0.48%)
Jun 05, 2006 46.62 46.62 45.90 46.00 511,143 -0.98(-2.09%)
Jun 02, 2006 47.02 47.64 46.30 46.98 435,636 -0.02(-0.04%)
Jun 01, 2006 46.12 47.08 45.55 47.00 1,308,795 +1.10(+2.40%)
May 31, 2006 44.85 46.00 44.75 45.90 1,199,606 +0.90(+2.00%)
May 30, 2006 44.85 45.10 44.25 45.00 1,357,231 +0.50(+1.12%)
May 26, 2006 44.25 44.66 44.03 44.50 532,626 +0.56(+1.27%)
May 25, 2006 43.68 43.98 43.27 43.94 836,194 +0.49(+1.13%)
May 24, 2006 43.53 43.98 43.00 43.45 840,157 -0.22(-0.50%)
May 23, 2006 43.39 44.15 43.25 43.67 891,083 -0.29(-0.66%)
May 22, 2006 43.96 43.96 43.96 43.96 0 +0.00(+0.00%)
May 19, 2006 42.50 44.76 42.50 43.96 2,162,235 +1.56(+3.68%)
May 18, 2006 42.75 42.75 41.88 42.40 1,717,608 +0.08(+0.19%)
May 17, 2006 43.24 43.71 41.69 42.32 1,091,066 -1.00(-2.31%)
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.