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 (%)
Jan 31, 2006 5.099 5.207 5.070 5.142 604,704 +0.05(+1.05%)
Jan 30, 2006 5.062 5.160 5.059 5.089 1,269,063 +0.01(+0.23%)
Jan 27, 2006 5.041 5.107 5.041 5.077 211,582 +0.05(+1.00%)
Jan 26, 2006 5.015 5.078 5.000 5.027 333,037 +0.02(+0.37%)
Jan 25, 2006 5.001 5.020 4.935 5.008 685,388 +0.02(+0.44%)
Jan 24, 2006 5.012 5.018 4.957 4.986 481,102 -0.05(-0.95%)
Jan 23, 2006 4.909 5.053 4.885 5.034 867,786 +0.10(+2.05%)
Jan 20, 2006 4.900 4.963 4.900 4.933 459,643 +0.05(+1.10%)
Jan 19, 2006 4.803 4.885 4.784 4.879 460,072 +0.08(+1.75%)
Jan 18, 2006 4.720 4.816 4.695 4.795 1,237,304 +0.05(+1.03%)
Jan 17, 2006 4.819 4.819 4.686 4.746 592,687 -0.13(-2.68%)
Jan 13, 2006 5.077 5.077 4.815 4.877 242,911 +0.05(+1.11%)
Jan 12, 2006 4.900 4.920 4.800 4.823 808,131 -0.08(-1.59%)
Jan 11, 2006 4.965 4.982 4.850 4.901 563,503 -0.04(-0.78%)
Jan 10, 2006 4.969 4.998 4.878 4.940 775,085 -0.05(-1.05%)
Jan 09, 2006 5.103 5.103 4.940 4.992 879,803 -0.19(-3.71%)
Jan 06, 2006 5.133 5.187 5.066 5.184 599,983 +0.06(+1.23%)
Jan 05, 2006 5.158 5.225 5.085 5.121 1,101,685 -0.06(-1.19%)
Jan 04, 2006 5.059 5.205 5.059 5.183 615,004 +0.15(+3.06%)
Jan 03, 2006 4.953 5.050 4.950 5.029 781,523 +0.11(+2.15%)
Dec 30, 2005 4.921 4.950 4.868 4.923 457,927 +0.01(+0.14%)
Dec 29, 2005 4.892 4.948 4.880 4.916 419,730 +0.05(+0.96%)
Dec 28, 2005 4.829 4.916 4.829 4.870 413,293 +0.08(+1.60%)
Dec 27, 2005 4.806 4.806 4.767 4.793 94,847 -0.00(-0.07%)
Dec 23, 2005 4.799 4.816 4.758 4.796 672,513 +0.03(+0.66%)
Dec 22, 2005 4.690 4.803 4.683 4.765 1,225,287 +0.08(+1.77%)
Dec 21, 2005 4.643 4.693 4.600 4.682 246,774 +0.04(+0.80%)
Dec 20, 2005 4.689 4.694 4.574 4.645 269,091 -0.05(-0.97%)
Dec 19, 2005 4.658 4.713 4.638 4.690 405,568 +0.04(+0.80%)
Dec 16, 2005 4.653 4.695 4.612 4.653 431,747 +0.06(+1.29%)
Dec 15, 2005 4.628 4.641 4.561 4.594 358,788 -0.06(-1.25%)
Dec 14, 2005 4.589 4.678 4.589 4.652 465,223 +0.10(+2.15%)
Dec 13, 2005 4.552 4.575 4.516 4.554 470,802 +0.01(+0.28%)
Dec 12, 2005 4.527 4.568 4.517 4.541 387,542 +0.04(+0.98%)
Dec 09, 2005 4.517 4.530 4.474 4.497 624,016 -0.01(-0.13%)
Dec 08, 2005 4.487 4.504 4.401 4.503 1,318,847 +0.03(+0.62%)
Dec 07, 2005 4.462 4.539 4.462 4.475 512,431 +0.02(+0.39%)
Dec 06, 2005 4.495 4.532 4.434 4.457 693,113 -0.04(-0.96%)
Dec 05, 2005 4.475 4.552 4.466 4.501 1,184,945 +0.03(+0.57%)
Dec 02, 2005 4.546 4.556 4.428 4.475 740,322 -0.05(-1.11%)
Dec 01, 2005 4.440 4.530 4.433 4.525 339,904 +0.07(+1.65%)
Nov 30, 2005 4.485 4.505 4.419 4.452 368,659 -0.00(-0.08%)
Nov 29, 2005 4.439 4.462 4.428 4.455 310,720 +0.07(+1.65%)
Nov 28, 2005 4.476 4.476 4.362 4.383 180,681 -0.10(-2.16%)
Nov 25, 2005 4.485 4.490 4.441 4.480 90,984 +0.02(+0.52%)
Nov 23, 2005 4.432 4.456 4.432 4.456 116,305 +0.04(+0.90%)
Nov 22, 2005 4.399 4.432 4.389 4.417 234,757 +0.03(+0.66%)
Nov 21, 2005 4.440 4.443 4.379 4.388 237,332 -0.04(-1.00%)
Nov 18, 2005 4.445 4.455 4.408 4.432 365,654 -0.02(-0.47%)
Nov 17, 2005 4.403 4.455 4.403 4.453 813,281 +0.05(+1.24%)
Nov 16, 2005 4.427 4.480 4.353 4.398 1,146,319 -0.03(-0.66%)
Nov 15, 2005 4.577 4.581 4.418 4.427 327,458 -0.15(-3.28%)
Nov 14, 2005 4.601 4.601 4.556 4.577 217,590 -0.03(-0.73%)
Nov 11, 2005 4.617 4.618 4.581 4.611 234,328 +0.01(+0.13%)
Nov 10, 2005 4.659 4.671 4.579 4.605 143,772 -0.03(-0.70%)
Nov 09, 2005 4.640 4.655 4.565 4.638 222,311 +0.00(+0.10%)
Nov 08, 2005 4.668 4.673 4.561 4.633 327,887 -0.06(-1.27%)
Nov 07, 2005 4.723 4.723 4.685 4.693 192,269 -0.04(-0.84%)
Nov 04, 2005 4.692 4.748 4.681 4.732 284,970 +0.02(+0.37%)
Nov 03, 2005 4.757 4.795 4.697 4.715 523,161 +0.00(+0.00%)
Nov 02, 2005 4.617 4.716 4.607 4.715 545,907 +0.09(+2.04%)
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.