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 (%)
Jun 30, 2006 4.643 4.670 4.617 4.647 686,867 +0.02(+0.50%)
Jun 29, 2006 4.605 4.649 4.570 4.624 379,950 +0.03(+0.75%)
Jun 28, 2006 4.642 4.642 4.536 4.589 514,715 -0.03(-0.72%)
Jun 27, 2006 4.593 4.691 4.540 4.622 383,863 +0.02(+0.40%)
Jun 26, 2006 4.566 4.624 4.525 4.604 148,241 +0.01(+0.30%)
Jun 23, 2006 4.572 4.633 4.538 4.590 396,470 -0.02(-0.47%)
Jun 22, 2006 4.629 4.647 4.604 4.612 278,659 -0.04(-0.96%)
Jun 21, 2006 4.601 4.689 4.574 4.657 712,950 +0.13(+2.77%)
Jun 20, 2006 4.512 4.533 4.448 4.532 397,774 +0.02(+0.41%)
Jun 19, 2006 4.556 4.561 4.484 4.513 957,701 -0.05(-1.13%)
Jun 16, 2006 4.543 4.622 4.540 4.565 362,126 -0.05(-1.12%)
Jun 15, 2006 4.553 4.626 4.537 4.617 615,137 +0.07(+1.47%)
Jun 14, 2006 4.796 4.796 4.535 4.550 665,565 -0.17(-3.63%)
Jun 13, 2006 4.793 4.793 4.697 4.721 468,199 -0.09(-1.82%)
Jun 12, 2006 4.815 4.917 4.800 4.809 946,833 +0.00(+0.05%)
Jun 09, 2006 4.740 4.818 4.740 4.806 336,477 +0.11(+2.40%)
Jun 08, 2006 4.677 4.733 4.591 4.694 435,160 -0.02(-0.49%)
Jun 07, 2006 4.736 4.775 4.665 4.717 347,346 -0.02(-0.41%)
Jun 06, 2006 4.726 4.749 4.671 4.736 335,173 -0.05(-1.10%)
Jun 05, 2006 4.871 4.871 4.788 4.789 358,214 -0.12(-2.37%)
Jun 02, 2006 4.931 4.939 4.839 4.905 384,732 +0.00(+0.07%)
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.