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 (%)
Nov 30, 2006 7.011 7.070 7.000 7.040 440,377 -0.01(-0.08%)
Nov 29, 2006 7.052 7.095 7.008 7.046 593,401 -0.03(-0.45%)
Nov 28, 2006 7.056 7.125 7.029 7.078 790,766 +0.00(+0.07%)
Nov 27, 2006 7.063 7.125 7.047 7.073 1,062,035 +0.05(+0.75%)
Nov 24, 2006 6.981 7.062 6.981 7.021 268,225 +0.05(+0.74%)
Nov 22, 2006 6.878 7.009 6.838 6.969 764,248 +0.12(+1.73%)
Nov 21, 2006 6.642 6.864 6.636 6.850 489,066 +0.17(+2.62%)
Nov 20, 2006 6.603 6.718 6.595 6.675 480,806 +0.04(+0.66%)
Nov 17, 2006 6.659 6.694 6.601 6.632 341,694 -0.05(-0.79%)
Nov 16, 2006 6.728 6.728 6.684 6.685 542,538 -0.03(-0.48%)
Nov 15, 2006 6.673 6.733 6.659 6.717 804,243 -0.01(-0.12%)
Nov 14, 2006 6.849 6.849 6.695 6.725 709,472 -0.11(-1.62%)
Nov 13, 2006 6.830 6.896 6.809 6.835 577,316 -0.02(-0.27%)
Nov 10, 2006 6.857 6.923 6.824 6.854 498,630 +0.03(+0.46%)
Nov 09, 2006 6.769 6.884 6.766 6.823 649,045 +0.02(+0.25%)
Nov 08, 2006 6.833 6.856 6.776 6.805 1,354,606 -0.07(-0.99%)
Nov 07, 2006 6.942 6.977 6.852 6.873 1,730,209 -0.07(-0.99%)
Nov 06, 2006 6.955 7.011 6.899 6.942 1,582,837 -0.01(-0.17%)
Nov 03, 2006 6.993 7.144 6.892 6.954 1,787,593 +0.04(+0.60%)
Nov 02, 2006 6.977 7.056 6.909 6.912 1,019,867 +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.