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

Rogers Communications (NY: RCI )

39.14 -0.43 (-1.09%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2006 6.006 6.021 5.927 6.007 442,906 +0.01(+0.14%)
Aug 30, 2006 5.959 6.033 5.945 5.999 712,426 +0.03(+0.59%)
Aug 29, 2006 5.864 5.981 5.851 5.964 682,384 +0.11(+1.93%)
Aug 28, 2006 5.807 5.865 5.805 5.851 331,750 +0.03(+0.54%)
Aug 25, 2006 5.809 5.843 5.794 5.819 427,026 +0.02(+0.34%)
Aug 24, 2006 5.786 5.808 5.780 5.800 353,638 +0.03(+0.57%)
Aug 23, 2006 5.803 5.834 5.746 5.767 494,406 -0.02(-0.30%)
Aug 22, 2006 5.770 5.794 5.748 5.784 672,942 +0.03(+0.53%)
Aug 21, 2006 5.801 5.801 5.721 5.754 329,604 +0.02(+0.37%)
Aug 18, 2006 5.761 5.809 5.733 5.733 379,388 -0.01(-0.16%)
Aug 17, 2006 5.742 5.803 5.718 5.742 612,429 +0.01(+0.20%)
Aug 16, 2006 5.695 5.763 5.695 5.731 539,469 +0.08(+1.46%)
Aug 15, 2006 5.613 5.668 5.590 5.648 503,419 +0.06(+1.08%)
Aug 14, 2006 5.642 5.656 5.564 5.588 699,122 -0.03(-0.52%)
Aug 11, 2006 5.633 5.660 5.615 5.617 369,517 -0.00(-0.08%)
Aug 10, 2006 5.605 5.622 5.555 5.621 638,179 +0.00(+0.04%)
Aug 09, 2006 5.539 5.662 5.534 5.619 972,504 +0.08(+1.45%)
Aug 08, 2006 5.505 5.588 5.487 5.539 833,023 +0.07(+1.26%)
Aug 07, 2006 5.458 5.495 5.458 5.470 829,590 -0.07(-1.24%)
Aug 04, 2006 5.581 5.601 5.492 5.539 974,221 -0.03(-0.46%)
Aug 03, 2006 5.456 5.591 5.442 5.564 1,184,087 +0.10(+1.79%)
Aug 02, 2006 5.442 5.493 5.406 5.466 923,579 +0.06(+1.19%)
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.