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

Rogers Communications (NY: RCI )

38.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Jan 31, 2007 14.22 14.35 14.19 14.26 898,506 -0.02(-0.16%)
Jan 30, 2007 14.26 14.38 14.17 14.28 1,350,472 -0.20(-1.37%)
Jan 29, 2007 14.94 14.98 14.39 14.48 1,757,937 -0.40(-2.66%)
Jan 26, 2007 14.99 15.13 14.82 14.87 806,245 -0.08(-0.55%)
Jan 25, 2007 15.11 15.20 14.90 14.96 1,091,492 -0.13(-0.86%)
Jan 24, 2007 14.69 15.10 14.69 15.09 874,844 +0.41(+2.79%)
Jan 23, 2007 14.62 14.75 14.46 14.68 468,464 +0.14(+0.95%)
Jan 22, 2007 14.66 14.68 14.42 14.54 629,106 -0.06(-0.41%)
Jan 19, 2007 14.46 14.69 14.39 14.60 624,113 +0.08(+0.54%)
Jan 18, 2007 14.75 14.79 14.46 14.52 878,317 -0.21(-1.44%)
Jan 17, 2007 14.87 14.90 14.66 14.73 667,095 -0.18(-1.21%)
Jan 16, 2007 15.29 15.40 14.80 14.91 801,904 -0.29(-1.91%)
Jan 12, 2007 15.09 15.20 14.53 15.20 1,231,945 +0.33(+2.20%)
Jan 11, 2007 14.01 14.93 14.01 14.87 1,282,959 +0.94(+6.74%)
Jan 10, 2007 13.82 13.96 13.71 13.93 538,148 +0.18(+1.31%)
Jan 09, 2007 13.99 14.03 13.70 13.76 665,793 -0.15(-1.06%)
Jan 08, 2007 13.85 14.07 13.85 13.90 482,575 +7.02(+101.87%)
Jan 05, 2007 6.916 6.916 6.835 6.887 770,644 -0.05(-0.75%)
Jan 04, 2007 6.990 7.070 6.878 6.939 1,005,527 -0.03(-0.46%)
Jan 03, 2007 6.864 7.012 6.864 6.971 839,242 +0.11(+1.56%)
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%)
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.