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

Rogers Communications (NY: RCI )

38.19 +0.01 (+0.03%)
Official Closing 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 (%)
Oct 31, 2006 6.930 6.983 6.825 6.880 1,924,097 +0.32(+4.84%)
Oct 30, 2006 6.509 6.586 6.460 6.563 740,338 +0.01(+0.14%)
Oct 27, 2006 6.480 6.585 6.475 6.554 814,676 +0.05(+0.83%)
Oct 26, 2006 6.493 6.555 6.470 6.500 686,867 +0.01(+0.14%)
Oct 25, 2006 6.396 6.508 6.395 6.490 1,979,307 +0.21(+3.29%)
Oct 24, 2006 6.272 6.296 6.191 6.283 439,942 -0.01(-0.16%)
Oct 23, 2006 6.222 6.315 6.218 6.294 267,356 +0.06(+0.90%)
Oct 20, 2006 6.266 6.268 6.192 6.237 170,847 +0.00(+0.02%)
Oct 19, 2006 6.158 6.242 6.127 6.236 435,595 +0.04(+0.63%)
Oct 18, 2006 6.180 6.291 6.114 6.197 593,835 +0.05(+0.77%)
Oct 17, 2006 6.179 6.179 6.085 6.150 489,066 -0.06(-1.04%)
Oct 16, 2006 6.129 6.214 6.062 6.214 386,036 +0.11(+1.75%)
Oct 13, 2006 6.068 6.122 6.046 6.107 301,699 +0.04(+0.64%)
Oct 12, 2006 5.997 6.080 5.946 6.068 601,226 +0.07(+1.09%)
Oct 11, 2006 6.105 6.148 5.947 6.003 792,940 -0.09(-1.49%)
Oct 10, 2006 6.256 6.291 6.069 6.093 668,173 -0.16(-2.59%)
Oct 09, 2006 6.248 6.303 6.243 6.256 239,099 +0.02(+0.39%)
Oct 06, 2006 6.213 6.307 6.165 6.232 406,468 -0.04(-0.70%)
Oct 05, 2006 6.209 6.306 6.114 6.275 564,274 +0.09(+1.47%)
Oct 04, 2006 6.162 6.206 6.133 6.184 441,246 +0.02(+0.35%)
Oct 03, 2006 6.243 6.280 6.123 6.162 497,326 -0.13(-2.03%)
Oct 02, 2006 6.264 6.307 6.227 6.290 477,763 -0.02(-0.33%)
Sep 29, 2006 6.303 6.344 6.225 6.311 511,237 +0.06(+0.94%)
Sep 28, 2006 6.245 6.286 6.217 6.252 366,039 +0.01(+0.11%)
Sep 27, 2006 6.129 6.245 6.129 6.245 1,670,652 +0.09(+1.42%)
Sep 26, 2006 6.219 6.220 6.129 6.158 387,340 -0.05(-0.85%)
Sep 25, 2006 6.190 6.305 6.188 6.211 779,029 +0.09(+1.52%)
Sep 22, 2006 6.058 6.131 6.015 6.118 263,878 +0.07(+1.22%)
Sep 21, 2006 6.083 6.097 6.044 6.044 183,019 -0.01(-0.15%)
Sep 20, 2006 6.211 6.296 6.003 6.053 676,433 +0.06(+1.02%)
Sep 19, 2006 5.944 6.039 5.924 5.992 593,835 +0.04(+0.62%)
Sep 18, 2006 5.952 5.960 5.889 5.955 357,344 +0.01(+0.21%)
Sep 15, 2006 5.952 5.952 5.866 5.943 413,424 +0.01(+0.14%)
Sep 14, 2006 6.003 6.035 5.931 5.935 329,957 -0.05(-0.86%)
Sep 13, 2006 5.976 6.015 5.959 5.987 921,184 -0.01(-0.23%)
Sep 12, 2006 5.976 6.031 5.957 6.000 1,071,164 +0.03(+0.56%)
Sep 11, 2006 5.843 5.969 5.843 5.967 669,912 +0.13(+2.29%)
Sep 08, 2006 5.836 5.859 5.805 5.834 392,122 -0.01(-0.22%)
Sep 07, 2006 5.832 5.858 5.784 5.846 251,706 -0.04(-0.61%)
Sep 06, 2006 5.935 5.935 5.808 5.882 578,185 -0.05(-0.91%)
Sep 05, 2006 5.991 6.018 5.916 5.936 717,297 -0.10(-1.71%)
Sep 01, 2006 5.952 6.081 5.952 6.039 579,055 +0.11(+1.84%)
Aug 31, 2006 5.929 5.944 5.851 5.930 448,637 +0.01(+0.14%)
Aug 30, 2006 5.883 5.955 5.869 5.922 721,645 +0.03(+0.59%)
Aug 29, 2006 5.789 5.905 5.776 5.888 691,214 +0.11(+1.93%)
Aug 28, 2006 5.732 5.790 5.731 5.776 336,043 +0.03(+0.54%)
Aug 25, 2006 5.735 5.768 5.720 5.745 432,552 +0.02(+0.34%)
Aug 24, 2006 5.712 5.734 5.706 5.725 358,214 +0.03(+0.57%)
Aug 23, 2006 5.729 5.760 5.673 5.693 500,804 -0.02(-0.30%)
Aug 22, 2006 5.697 5.720 5.675 5.710 681,650 +0.03(+0.53%)
Aug 21, 2006 5.727 5.727 5.648 5.681 333,869 +0.02(+0.37%)
Aug 18, 2006 5.687 5.735 5.660 5.660 384,297 -0.01(-0.16%)
Aug 17, 2006 5.669 5.729 5.645 5.669 620,354 +0.01(+0.20%)
Aug 16, 2006 5.622 5.690 5.622 5.658 546,450 +0.08(+1.46%)
Aug 15, 2006 5.541 5.595 5.518 5.576 509,933 +0.06(+1.08%)
Aug 14, 2006 5.570 5.584 5.493 5.516 708,168 -0.03(-0.52%)
Aug 11, 2006 5.561 5.587 5.544 5.545 374,299 -0.00(-0.08%)
Aug 10, 2006 5.533 5.551 5.484 5.549 646,437 +0.00(+0.04%)
Aug 09, 2006 5.468 5.590 5.463 5.547 985,089 +0.08(+1.45%)
Aug 08, 2006 5.434 5.516 5.417 5.468 843,803 +0.07(+1.26%)
Aug 07, 2006 5.388 5.425 5.388 5.400 840,325 -0.07(-1.24%)
Aug 04, 2006 5.509 5.530 5.422 5.468 986,828 -0.03(-0.46%)
Aug 03, 2006 5.386 5.520 5.372 5.493 1,199,409 +0.10(+1.79%)
Aug 02, 2006 5.372 5.423 5.337 5.396 935,530 +0.06(+1.19%)
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.