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 (%)
Dec 30, 2005 4.858 4.887 4.805 4.861 463,852 +0.01(+0.14%)
Dec 29, 2005 4.829 4.885 4.818 4.854 425,162 +0.05(+0.96%)
Dec 28, 2005 4.767 4.854 4.767 4.808 418,641 +0.08(+1.60%)
Dec 27, 2005 4.744 4.744 4.706 4.732 96,074 -0.00(-0.07%)
Dec 23, 2005 4.737 4.755 4.697 4.735 681,215 +0.03(+0.66%)
Dec 22, 2005 4.630 4.742 4.624 4.704 1,241,142 +0.08(+1.77%)
Dec 21, 2005 4.583 4.633 4.541 4.622 249,967 +0.04(+0.80%)
Dec 20, 2005 4.629 4.634 4.515 4.586 272,573 -0.04(-0.97%)
Dec 19, 2005 4.598 4.652 4.579 4.630 410,816 +0.04(+0.80%)
Dec 16, 2005 4.594 4.635 4.553 4.594 437,334 +0.06(+1.29%)
Dec 15, 2005 4.568 4.582 4.503 4.535 363,430 -0.06(-1.25%)
Dec 14, 2005 4.530 4.618 4.530 4.593 471,242 +0.10(+2.15%)
Dec 13, 2005 4.494 4.517 4.458 4.496 476,894 +0.01(+0.28%)
Dec 12, 2005 4.469 4.510 4.459 4.483 392,557 +0.04(+0.98%)
Dec 09, 2005 4.459 4.472 4.417 4.440 632,091 -0.01(-0.13%)
Dec 08, 2005 4.429 4.446 4.345 4.445 1,335,913 +0.03(+0.62%)
Dec 07, 2005 4.405 4.481 4.405 4.418 519,062 +0.02(+0.39%)
Dec 06, 2005 4.437 4.474 4.377 4.400 702,082 -0.04(-0.96%)
Dec 05, 2005 4.418 4.494 4.409 4.443 1,200,278 +0.03(+0.57%)
Dec 02, 2005 4.488 4.498 4.372 4.418 749,902 -0.05(-1.11%)
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.