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 (%)
May 31, 2006 4.712 4.806 4.712 4.806 1,317,259 +0.10(+2.10%)
May 30, 2006 4.640 4.723 4.632 4.707 677,298 +0.08(+1.74%)
May 26, 2006 4.613 4.649 4.582 4.626 404,208 +0.06(+1.29%)
May 25, 2006 4.498 4.575 4.376 4.567 413,759 +0.10(+2.30%)
May 24, 2006 4.481 4.490 4.417 4.465 521,433 -0.02(-0.36%)
May 23, 2006 4.463 4.549 4.453 4.481 483,660 +0.07(+1.51%)
May 22, 2006 4.496 4.503 4.384 4.414 258,762 -0.11(-2.44%)
May 19, 2006 4.377 4.586 4.376 4.525 722,886 +0.16(+3.69%)
May 18, 2006 4.385 4.388 4.305 4.364 734,608 -0.02(-0.50%)
May 17, 2006 4.495 4.535 4.331 4.385 1,364,148 -0.13(-2.78%)
May 16, 2006 4.544 4.572 4.486 4.511 275,695 -0.03(-0.73%)
May 15, 2006 4.570 4.589 4.505 4.544 405,945 -0.05(-1.18%)
May 12, 2006 4.627 4.656 4.563 4.598 677,732 -0.06(-1.29%)
May 11, 2006 4.722 4.722 4.598 4.658 951,691 -0.08(-1.70%)
May 10, 2006 4.772 4.794 4.704 4.739 651,248 -0.04(-0.77%)
May 09, 2006 4.798 4.832 4.727 4.776 576,572 -0.04(-0.91%)
May 08, 2006 4.843 4.854 4.754 4.820 625,632 -0.08(-1.58%)
May 05, 2006 4.866 4.923 4.866 4.897 362,528 +0.03(+0.54%)
May 04, 2006 4.839 4.922 4.828 4.870 448,059 -0.02(-0.49%)
May 03, 2006 4.930 4.973 4.816 4.894 399,432 -0.05(-0.96%)
May 02, 2006 4.952 4.996 4.911 4.942 1,389,764 -0.04(-0.72%)
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.