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

Rogers Communications (NY: RCI )

37.77 -0.41 (-1.07%)
Streaming Delayed Price Updated: 1:12 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 (%)
Mar 31, 2006 4.413 4.422 4.356 4.388 731,209 -0.06(-1.40%)
Mar 30, 2006 4.482 4.532 4.449 4.450 330,391 -0.01(-0.13%)
Mar 29, 2006 4.456 4.472 4.441 4.456 288,658 -0.00(-0.03%)
Mar 28, 2006 4.461 4.471 4.445 4.457 490,805 -0.01(-0.15%)
Mar 27, 2006 4.494 4.527 4.450 4.464 379,515 -0.07(-1.50%)
Mar 24, 2006 4.586 4.586 4.517 4.532 292,570 -0.05(-1.03%)
Mar 23, 2006 4.599 4.645 4.575 4.579 435,160 +0.03(+0.66%)
Mar 22, 2006 4.609 4.610 4.524 4.549 487,762 -0.07(-1.49%)
Mar 21, 2006 4.647 4.670 4.605 4.618 409,077 -0.04(-0.89%)
Mar 20, 2006 4.642 4.705 4.633 4.659 345,607 -0.02(-0.34%)
Mar 17, 2006 4.656 4.725 4.634 4.675 326,044 +0.01(+0.17%)
Mar 16, 2006 4.572 4.672 4.572 4.667 408,207 +0.10(+2.09%)
Mar 15, 2006 4.525 4.579 4.519 4.572 309,959 +0.05(+1.04%)
Mar 14, 2006 4.551 4.581 4.515 4.525 232,578 -0.03(-0.73%)
Mar 13, 2006 4.550 4.574 4.522 4.558 229,970 +0.02(+0.43%)
Mar 10, 2006 4.544 4.586 4.525 4.538 206,060 -0.00(-0.10%)
Mar 09, 2006 4.595 4.595 4.515 4.543 357,779 -0.04(-0.93%)
Mar 08, 2006 4.657 4.662 4.555 4.586 547,754 -0.09(-2.02%)
Mar 07, 2006 4.612 4.698 4.610 4.680 473,851 +0.01(+0.22%)
Mar 06, 2006 4.693 4.704 4.629 4.670 839,021 -0.01(-0.25%)
Mar 03, 2006 4.695 4.708 4.649 4.681 965,961 -0.03(-0.71%)
Mar 02, 2006 4.658 4.735 4.643 4.714 961,179 +0.07(+1.56%)
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.