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

Rogers Communications (NY: RCI )

39.87 -0.02 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2006 5.021 5.036 4.957 4.975 394,409 -0.05(-0.93%)
Jul 28, 2006 4.975 5.048 4.936 5.021 267,374 +0.07(+1.34%)
Jul 27, 2006 4.940 5.043 4.939 4.955 339,904 +0.03(+0.52%)
Jul 26, 2006 4.879 4.943 4.879 4.929 236,903 +0.05(+1.03%)
Jul 25, 2006 4.876 4.915 4.859 4.879 234,757 +0.02(+0.34%)
Jul 24, 2006 4.806 4.880 4.781 4.863 435,610 +0.07(+1.36%)
Jul 21, 2006 4.810 4.815 4.781 4.798 219,736 -0.02(-0.39%)
Jul 20, 2006 4.736 4.875 4.736 4.816 302,137 +0.07(+1.52%)
Jul 19, 2006 4.667 4.765 4.658 4.744 615,433 +0.07(+1.55%)
Jul 18, 2006 4.672 4.707 4.655 4.672 262,653 +0.02(+0.33%)
Jul 17, 2006 4.673 4.673 4.639 4.657 345,054 -0.05(-1.14%)
Jul 14, 2006 4.727 4.727 4.650 4.710 195,702 -0.00(-0.10%)
Jul 13, 2006 4.765 4.801 4.694 4.715 416,297 -0.10(-1.99%)
Jul 12, 2006 4.807 4.863 4.793 4.810 721,439 +0.00(+0.07%)
Jul 11, 2006 4.763 4.815 4.731 4.807 257,074 +0.03(+0.63%)
Jul 10, 2006 4.785 4.809 4.714 4.777 207,719 -0.02(-0.39%)
Jul 07, 2006 4.744 4.836 4.744 4.795 388,830 +0.03(+0.73%)
Jul 06, 2006 4.734 4.840 4.702 4.760 322,737 +0.01(+0.29%)
Jul 05, 2006 4.764 4.771 4.732 4.746 403,851 +0.04(+0.84%)
Jul 03, 2006 4.707 4.724 4.707 4.707 174,673 +0.00(+0.00%)
Jun 30, 2006 4.703 4.730 4.676 4.707 678,092 +0.02(+0.50%)
Jun 29, 2006 4.665 4.709 4.629 4.683 375,096 +0.03(+0.75%)
Jun 28, 2006 4.702 4.702 4.595 4.648 508,140 -0.03(-0.72%)
Jun 27, 2006 4.652 4.752 4.598 4.682 378,959 +0.02(+0.40%)
Jun 26, 2006 4.625 4.683 4.583 4.664 146,347 +0.01(+0.30%)
Jun 23, 2006 4.631 4.693 4.597 4.650 391,405 -0.02(-0.47%)
Jun 22, 2006 4.689 4.707 4.664 4.672 275,099 -0.05(-0.96%)
Jun 21, 2006 4.660 4.750 4.633 4.717 703,842 +0.13(+2.77%)
Jun 20, 2006 4.570 4.591 4.505 4.590 392,692 +0.02(+0.41%)
Jun 19, 2006 4.615 4.621 4.542 4.572 945,467 -0.05(-1.13%)
Jun 16, 2006 4.602 4.682 4.598 4.624 357,500 -0.05(-1.12%)
Jun 15, 2006 4.612 4.686 4.596 4.676 607,279 +0.07(+1.47%)
Jun 14, 2006 4.858 4.858 4.594 4.609 657,063 -0.17(-3.63%)
Jun 13, 2006 4.855 4.855 4.758 4.782 462,218 -0.09(-1.82%)
Jun 12, 2006 4.877 4.981 4.862 4.871 934,737 +0.00(+0.05%)
Jun 09, 2006 4.801 4.880 4.801 4.869 332,179 +0.11(+2.40%)
Jun 08, 2006 4.737 4.794 4.651 4.755 429,601 -0.02(-0.49%)
Jun 07, 2006 4.798 4.837 4.725 4.778 342,908 -0.02(-0.41%)
Jun 06, 2006 4.787 4.810 4.731 4.798 330,892 -0.05(-1.10%)
Jun 05, 2006 4.934 4.934 4.850 4.851 353,638 -0.12(-2.37%)
Jun 02, 2006 4.994 5.003 4.901 4.969 379,817 +0.00(+0.07%)
Jun 01, 2006 4.863 4.978 4.827 4.965 956,196 +0.10(+2.13%)
May 31, 2006 4.767 4.862 4.767 4.862 1,302,109 +0.10(+2.10%)
May 30, 2006 4.694 4.778 4.686 4.761 669,509 +0.08(+1.74%)
May 26, 2006 4.667 4.703 4.636 4.680 399,559 +0.06(+1.29%)
May 25, 2006 4.551 4.629 4.427 4.621 409,001 +0.10(+2.30%)
May 24, 2006 4.533 4.542 4.468 4.517 515,436 -0.02(-0.36%)
May 23, 2006 4.514 4.602 4.505 4.533 478,098 +0.07(+1.51%)
May 22, 2006 4.548 4.555 4.435 4.466 255,786 -0.11(-2.44%)
May 19, 2006 4.428 4.639 4.427 4.577 714,572 +0.16(+3.69%)
May 18, 2006 4.436 4.439 4.355 4.414 726,159 -0.02(-0.50%)
May 17, 2006 4.547 4.588 4.382 4.436 1,348,460 -0.13(-2.78%)
May 16, 2006 4.597 4.625 4.538 4.563 272,524 -0.03(-0.74%)
May 15, 2006 4.623 4.643 4.558 4.597 401,276 -0.05(-1.18%)
May 12, 2006 4.681 4.710 4.616 4.652 669,938 -0.06(-1.29%)
May 11, 2006 4.777 4.777 4.652 4.713 940,746 -0.08(-1.70%)
May 10, 2006 4.828 4.850 4.759 4.794 643,758 -0.04(-0.77%)
May 09, 2006 4.854 4.888 4.782 4.831 569,941 -0.04(-0.91%)
May 08, 2006 4.899 4.911 4.809 4.876 618,437 -0.08(-1.58%)
May 05, 2006 4.922 4.981 4.922 4.954 358,359 +0.03(+0.54%)
May 04, 2006 4.895 4.979 4.884 4.927 442,906 -0.02(-0.49%)
May 03, 2006 4.987 5.031 4.872 4.951 394,838 -0.05(-0.96%)
May 02, 2006 5.010 5.054 4.968 4.999 1,373,781 -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.