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: 6:30 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%)
Dec 01, 2005 4.383 4.472 4.376 4.467 344,302 +0.07(+1.65%)
Nov 30, 2005 4.428 4.448 4.363 4.395 373,429 -0.00(-0.08%)
Nov 29, 2005 4.382 4.405 4.372 4.398 314,741 +0.07(+1.65%)
Nov 28, 2005 4.419 4.419 4.306 4.327 183,019 -0.10(-2.16%)
Nov 25, 2005 4.428 4.433 4.384 4.422 92,161 +0.02(+0.52%)
Nov 23, 2005 4.375 4.399 4.375 4.399 117,810 +0.04(+0.90%)
Nov 22, 2005 4.343 4.375 4.333 4.360 237,795 +0.03(+0.66%)
Nov 21, 2005 4.383 4.387 4.323 4.331 240,403 -0.04(-1.00%)
Nov 18, 2005 4.388 4.398 4.352 4.375 370,386 -0.02(-0.47%)
Nov 17, 2005 4.346 4.398 4.346 4.396 823,805 +0.05(+1.24%)
Nov 16, 2005 4.371 4.422 4.297 4.342 1,161,153 -0.03(-0.66%)
Nov 15, 2005 4.519 4.522 4.361 4.371 331,695 -0.15(-3.28%)
Nov 14, 2005 4.542 4.542 4.498 4.519 220,406 -0.03(-0.73%)
Nov 11, 2005 4.558 4.559 4.522 4.552 237,360 +0.01(+0.13%)
Nov 10, 2005 4.599 4.611 4.520 4.547 145,633 -0.03(-0.70%)
Nov 09, 2005 4.581 4.596 4.506 4.579 225,188 +0.00(+0.10%)
Nov 08, 2005 4.609 4.613 4.503 4.574 332,130 -0.06(-1.27%)
Nov 07, 2005 4.663 4.663 4.625 4.633 194,757 -0.04(-0.84%)
Nov 04, 2005 4.632 4.687 4.621 4.672 288,658 +0.02(+0.37%)
Nov 03, 2005 4.696 4.734 4.637 4.655 529,931 +0.00(+0.00%)
Nov 02, 2005 4.558 4.656 4.548 4.655 552,971 +0.09(+2.04%)
Nov 01, 2005 4.552 4.573 4.489 4.561 289,527 +0.01(+0.33%)
Oct 31, 2005 4.582 4.599 4.529 4.547 257,792 -0.02(-0.38%)
Oct 28, 2005 4.573 4.630 4.557 4.564 603,834 -0.01(-0.15%)
Oct 27, 2005 4.635 4.652 4.544 4.571 265,182 -0.05(-1.09%)
Oct 26, 2005 4.704 4.704 4.602 4.621 541,233 -0.03(-0.57%)
Oct 25, 2005 4.708 4.708 4.524 4.648 774,247 -0.07(-1.49%)
Oct 24, 2005 4.586 4.718 4.586 4.718 314,306 +0.13(+2.91%)
Oct 21, 2005 4.616 4.674 4.568 4.585 357,779 -0.03(-0.67%)
Oct 20, 2005 4.651 4.731 4.599 4.616 263,443 -0.04(-0.89%)
Oct 19, 2005 4.677 4.678 4.542 4.657 147,806 -0.03(-0.64%)
Oct 18, 2005 4.645 4.702 4.595 4.687 268,660 +0.02(+0.37%)
Oct 17, 2005 4.601 4.682 4.535 4.670 352,128 +0.08(+1.83%)
Oct 14, 2005 4.601 4.603 4.524 4.586 248,228 -0.01(-0.13%)
Oct 13, 2005 4.704 4.704 4.557 4.591 566,447 -0.13(-2.75%)
Oct 12, 2005 4.742 4.781 4.717 4.721 227,796 +0.04(+0.88%)
Oct 11, 2005 4.733 4.733 4.679 4.680 169,108 -0.06(-1.26%)
Oct 10, 2005 4.925 4.742 4.670 4.740 143,459 +0.04(+0.83%)
Oct 07, 2005 4.663 4.737 4.663 4.701 198,235 +0.06(+1.24%)
Oct 06, 2005 4.701 4.712 4.605 4.643 262,574 -0.06(-1.32%)
Oct 05, 2005 4.816 4.827 4.678 4.705 313,872 -0.11(-2.29%)
Oct 04, 2005 4.871 4.877 4.797 4.816 368,212 +0.04(+0.94%)
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.