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

Rogers Communications (NY: RCI )

40.40 +0.81 (+2.05%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2006 4.470 4.480 4.412 4.445 721,868 -0.06(-1.40%)
Mar 30, 2006 4.540 4.590 4.506 4.508 326,171 -0.01(-0.13%)
Mar 29, 2006 4.513 4.530 4.498 4.513 284,970 -0.00(-0.03%)
Mar 28, 2006 4.519 4.528 4.503 4.514 484,535 -0.01(-0.15%)
Mar 27, 2006 4.552 4.586 4.508 4.521 374,667 -0.07(-1.50%)
Mar 24, 2006 4.645 4.645 4.575 4.590 288,833 -0.05(-1.03%)
Mar 23, 2006 4.659 4.706 4.635 4.638 429,601 +0.03(+0.66%)
Mar 22, 2006 4.668 4.669 4.582 4.608 481,531 -0.07(-1.49%)
Mar 21, 2006 4.707 4.730 4.665 4.678 403,851 -0.04(-0.89%)
Mar 20, 2006 4.702 4.766 4.693 4.720 341,192 -0.02(-0.34%)
Mar 17, 2006 4.716 4.786 4.694 4.736 321,879 +0.01(+0.17%)
Mar 16, 2006 4.631 4.732 4.631 4.728 402,993 +0.10(+2.09%)
Mar 15, 2006 4.583 4.638 4.577 4.631 306,000 +0.05(+1.04%)
Mar 14, 2006 4.610 4.640 4.574 4.583 229,607 -0.03(-0.73%)
Mar 13, 2006 4.609 4.633 4.581 4.617 227,032 +0.02(+0.43%)
Mar 10, 2006 4.603 4.645 4.583 4.597 203,427 -0.00(-0.10%)
Mar 09, 2006 4.654 4.654 4.574 4.602 353,208 -0.04(-0.93%)
Mar 08, 2006 4.717 4.722 4.614 4.645 540,757 -0.10(-2.02%)
Mar 07, 2006 4.672 4.759 4.669 4.741 467,798 +0.01(+0.22%)
Mar 06, 2006 4.753 4.765 4.689 4.730 828,302 -0.01(-0.25%)
Mar 03, 2006 4.756 4.768 4.709 4.742 953,621 -0.03(-0.71%)
Mar 02, 2006 4.718 4.796 4.703 4.775 948,900 +0.07(+1.56%)
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.