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 (%)
Dec 29, 2006 6.987 6.996 6.909 6.944 342,050 -0.05(-0.68%)
Dec 28, 2006 6.839 7.018 6.839 6.991 446,768 +0.16(+2.35%)
Dec 27, 2006 3.429 6.861 6.250 6.831 1,225,287 +0.00(+0.05%)
Dec 26, 2006 6.757 6.846 6.754 6.827 153,214 +0.08(+1.14%)
Dec 22, 2006 6.786 6.786 6.706 6.750 242,053 -0.03(-0.41%)
Dec 21, 2006 6.832 6.887 6.750 6.778 428,314 -0.08(-1.12%)
Dec 20, 2006 6.876 6.894 6.832 6.855 772,510 -0.03(-0.37%)
Dec 19, 2006 6.914 6.926 6.827 6.881 453,635 -0.06(-0.86%)
Dec 18, 2006 6.910 7.015 6.899 6.940 479,814 +0.08(+1.21%)
Dec 15, 2006 6.800 6.904 6.789 6.857 670,367 +0.07(+1.05%)
Dec 14, 2006 6.825 6.843 6.779 6.786 485,823 -0.03(-0.48%)
Dec 13, 2006 6.859 6.862 6.812 6.819 466,081 -0.01(-0.19%)
Dec 12, 2006 6.829 6.840 6.780 6.832 672,942 -0.02(-0.34%)
Dec 11, 2006 6.897 6.933 6.828 6.855 842,465 -0.05(-0.79%)
Dec 08, 2006 6.993 7.000 6.877 6.910 1,026,151 -0.08(-1.08%)
Dec 07, 2006 7.068 7.073 6.963 6.986 620,583 -0.09(-1.33%)
Dec 06, 2006 7.076 7.107 7.060 7.080 515,865 -0.01(-0.12%)
Dec 05, 2006 7.113 7.113 7.048 7.088 604,704 -0.03(-0.41%)
Dec 04, 2006 7.018 7.118 7.018 7.117 1,077,223 +0.15(+2.14%)
Dec 01, 2006 7.074 7.128 6.926 6.968 838,603 -0.16(-2.29%)
Nov 30, 2006 7.102 7.161 7.090 7.131 434,751 -0.01(-0.08%)
Nov 29, 2006 7.143 7.187 7.099 7.137 585,820 -0.03(-0.45%)
Nov 28, 2006 7.147 7.217 7.120 7.170 780,664 +0.00(+0.07%)
Nov 27, 2006 7.154 7.217 7.138 7.165 1,048,468 +0.05(+0.75%)
Nov 24, 2006 7.072 7.153 7.072 7.111 264,799 +0.05(+0.74%)
Nov 22, 2006 6.967 7.100 6.926 7.059 754,485 +0.12(+1.73%)
Nov 21, 2006 6.728 6.953 6.722 6.939 482,819 +0.18(+2.62%)
Nov 20, 2006 6.688 6.805 6.680 6.762 474,664 +0.04(+0.66%)
Nov 17, 2006 6.746 6.780 6.686 6.718 337,329 -0.05(-0.79%)
Nov 16, 2006 6.815 6.815 6.770 6.771 535,607 -0.03(-0.48%)
Nov 15, 2006 6.760 6.820 6.746 6.804 793,969 -0.01(-0.12%)
Nov 14, 2006 6.938 6.938 6.782 6.812 700,409 -0.11(-1.62%)
Nov 13, 2006 6.918 6.986 6.897 6.924 569,941 -0.02(-0.27%)
Nov 10, 2006 6.946 7.012 6.912 6.942 492,260 +0.03(+0.46%)
Nov 09, 2006 6.856 6.973 6.854 6.911 640,754 +0.02(+0.25%)
Nov 08, 2006 6.921 6.945 6.863 6.894 1,337,301 -0.07(-0.99%)
Nov 07, 2006 7.032 7.067 6.941 6.962 1,708,106 -0.07(-0.99%)
Nov 06, 2006 7.045 7.102 6.988 7.032 1,562,617 -0.01(-0.17%)
Nov 03, 2006 7.083 7.236 6.981 7.044 1,764,757 +0.04(+0.60%)
Nov 02, 2006 7.067 7.147 6.998 7.002 1,006,838 +0.00(+0.03%)
Nov 01, 2006 6.925 7.041 6.774 7.000 1,743,298 +0.03(+0.43%)
Oct 31, 2006 7.019 7.073 6.913 6.969 1,899,517 +0.32(+4.84%)
Oct 30, 2006 6.593 6.671 6.544 6.648 730,880 +0.01(+0.14%)
Oct 27, 2006 6.564 6.670 6.559 6.638 804,269 +0.05(+0.83%)
Oct 26, 2006 6.577 6.640 6.553 6.584 678,092 +0.01(+0.14%)
Oct 25, 2006 6.479 6.592 6.478 6.574 1,954,022 +0.21(+3.29%)
Oct 24, 2006 6.353 6.377 6.271 6.365 434,322 -0.01(-0.16%)
Oct 23, 2006 6.303 6.397 6.298 6.375 263,941 +0.06(+0.90%)
Oct 20, 2006 6.347 6.349 6.273 6.318 168,664 +0.00(+0.02%)
Oct 19, 2006 6.238 6.323 6.206 6.317 430,030 +0.04(+0.63%)
Oct 18, 2006 6.260 6.373 6.193 6.277 586,249 +0.05(+0.77%)
Oct 17, 2006 6.259 6.259 6.164 6.229 482,819 -0.07(-1.04%)
Oct 16, 2006 6.208 6.295 6.141 6.295 381,105 +0.11(+1.75%)
Oct 13, 2006 6.147 6.201 6.125 6.186 297,845 +0.04(+0.64%)
Oct 12, 2006 6.074 6.158 6.023 6.147 593,545 +0.07(+1.09%)
Oct 11, 2006 6.184 6.227 6.024 6.080 782,810 -0.09(-1.49%)
Oct 10, 2006 6.337 6.373 6.148 6.172 659,638 -0.16(-2.59%)
Oct 09, 2006 6.328 6.384 6.324 6.337 236,044 +0.02(+0.39%)
Oct 06, 2006 6.294 6.389 6.245 6.312 401,276 -0.04(-0.70%)
Oct 05, 2006 6.289 6.388 6.193 6.356 557,065 +0.09(+1.47%)
Oct 04, 2006 6.242 6.287 6.212 6.264 435,610 +0.02(+0.35%)
Oct 03, 2006 6.324 6.361 6.203 6.242 490,973 -0.13(-2.03%)
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.