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 (%)
Aug 31, 2006 6.013 6.029 5.934 6.015 442,335 +0.01(+0.14%)
Aug 30, 2006 5.967 6.040 5.953 6.006 711,508 +0.03(+0.59%)
Aug 29, 2006 5.871 5.989 5.858 5.971 681,504 +0.11(+1.93%)
Aug 28, 2006 5.814 5.872 5.813 5.858 331,322 +0.03(+0.54%)
Aug 25, 2006 5.816 5.850 5.801 5.827 426,476 +0.02(+0.34%)
Aug 24, 2006 5.793 5.815 5.787 5.807 353,182 +0.03(+0.57%)
Aug 23, 2006 5.811 5.842 5.753 5.774 493,769 -0.02(-0.30%)
Aug 22, 2006 5.778 5.801 5.756 5.792 672,075 +0.03(+0.53%)
Aug 21, 2006 5.808 5.808 5.729 5.762 329,179 +0.02(+0.37%)
Aug 18, 2006 5.769 5.816 5.741 5.741 378,899 -0.01(-0.16%)
Aug 17, 2006 5.750 5.811 5.725 5.750 611,639 +0.01(+0.20%)
Aug 16, 2006 5.702 5.771 5.702 5.738 538,774 +0.08(+1.46%)
Aug 15, 2006 5.620 5.675 5.597 5.655 502,770 +0.06(+1.08%)
Aug 14, 2006 5.650 5.664 5.571 5.595 698,221 -0.03(-0.52%)
Aug 11, 2006 5.640 5.667 5.623 5.624 369,041 -0.00(-0.08%)
Aug 10, 2006 5.612 5.630 5.563 5.629 637,357 +0.00(+0.04%)
Aug 09, 2006 5.546 5.669 5.541 5.626 971,251 +0.08(+1.45%)
Aug 08, 2006 5.512 5.595 5.494 5.546 831,950 +0.07(+1.26%)
Aug 07, 2006 5.465 5.503 5.465 5.477 828,521 -0.07(-1.24%)
Aug 04, 2006 5.588 5.609 5.499 5.546 972,966 -0.03(-0.46%)
Aug 03, 2006 5.463 5.598 5.449 5.571 1,182,561 +0.10(+1.79%)
Aug 02, 2006 5.449 5.500 5.413 5.473 922,389 +0.06(+1.19%)
Aug 01, 2006 5.367 5.456 5.318 5.409 1,657,042 +0.43(+8.59%)
Jul 31, 2006 5.028 5.043 4.964 4.981 393,901 -0.05(-0.93%)
Jul 28, 2006 4.981 5.055 4.943 5.028 267,029 +0.07(+1.34%)
Jul 27, 2006 4.946 5.050 4.945 4.961 339,466 +0.03(+0.52%)
Jul 26, 2006 4.885 4.950 4.885 4.936 236,597 +0.05(+1.03%)
Jul 25, 2006 4.882 4.922 4.866 4.885 234,454 +0.02(+0.34%)
Jul 24, 2006 4.812 4.887 4.787 4.869 435,048 +0.07(+1.36%)
Jul 21, 2006 4.817 4.821 4.787 4.804 219,453 -0.02(-0.39%)
Jul 20, 2006 4.742 4.881 4.742 4.822 301,748 +0.07(+1.52%)
Jul 19, 2006 4.673 4.771 4.664 4.750 614,640 +0.07(+1.55%)
Jul 18, 2006 4.678 4.713 4.661 4.678 262,315 +0.02(+0.33%)
Jul 17, 2006 4.679 4.679 4.645 4.663 344,610 -0.05(-1.14%)
Jul 14, 2006 4.733 4.733 4.656 4.716 195,450 -0.00(-0.10%)
Jul 13, 2006 4.771 4.807 4.700 4.721 415,760 -0.10(-1.99%)
Jul 12, 2006 4.813 4.869 4.799 4.817 720,509 +0.00(+0.07%)
Jul 11, 2006 4.769 4.821 4.737 4.813 256,743 +0.03(+0.63%)
Jul 10, 2006 4.791 4.815 4.720 4.783 207,451 -0.02(-0.39%)
Jul 07, 2006 4.750 4.842 4.750 4.801 388,329 +0.03(+0.73%)
Jul 06, 2006 4.740 4.846 4.708 4.766 322,321 +0.01(+0.29%)
Jul 05, 2006 4.770 4.777 4.738 4.752 403,330 +0.04(+0.84%)
Jul 03, 2006 4.713 4.730 4.713 4.713 174,448 +0.00(+0.00%)
Jun 30, 2006 4.709 4.736 4.682 4.713 677,218 +0.02(+0.50%)
Jun 29, 2006 4.671 4.715 4.635 4.689 374,613 +0.03(+0.75%)
Jun 28, 2006 4.708 4.708 4.601 4.654 507,485 -0.03(-0.72%)
Jun 27, 2006 4.658 4.758 4.604 4.688 378,470 +0.02(+0.40%)
Jun 26, 2006 4.631 4.689 4.589 4.670 146,159 +0.01(+0.30%)
Jun 23, 2006 4.637 4.699 4.603 4.656 390,900 -0.02(-0.47%)
Jun 22, 2006 4.695 4.713 4.670 4.678 274,745 -0.05(-0.96%)
Jun 21, 2006 4.666 4.756 4.639 4.723 702,935 +0.13(+2.77%)
Jun 20, 2006 4.576 4.597 4.511 4.596 392,186 +0.02(+0.41%)
Jun 19, 2006 4.621 4.626 4.548 4.577 944,248 -0.05(-1.13%)
Jun 16, 2006 4.608 4.688 4.604 4.630 357,040 -0.05(-1.12%)
Jun 15, 2006 4.618 4.692 4.602 4.682 606,496 +0.07(+1.47%)
Jun 14, 2006 4.864 4.864 4.600 4.615 656,216 -0.17(-3.63%)
Jun 13, 2006 4.861 4.861 4.764 4.789 461,623 -0.09(-1.82%)
Jun 12, 2006 4.883 4.987 4.868 4.877 933,533 +0.00(+0.05%)
Jun 09, 2006 4.807 4.887 4.807 4.875 331,751 +0.11(+2.40%)
Jun 08, 2006 4.743 4.800 4.657 4.761 429,048 -0.02(-0.49%)
Jun 07, 2006 4.804 4.843 4.731 4.784 342,466 -0.02(-0.41%)
Jun 06, 2006 4.793 4.817 4.737 4.804 330,465 -0.05(-1.10%)
Jun 05, 2006 4.940 4.940 4.856 4.857 353,182 -0.12(-2.37%)
Jun 02, 2006 5.001 5.009 4.908 4.975 379,328 +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.