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

Rogers Communications (NY: RCI )

36.32 -0.44 (-1.20%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Apr 28, 2006 6.048 6.131 5.994 6.023 669,824 -0.01(-0.16%)
Apr 27, 2006 6.055 6.151 5.979 6.033 626,109 +0.00(+0.00%)
Apr 26, 2006 5.894 6.093 5.886 6.033 1,525,085 +0.21(+3.63%)
Apr 25, 2006 5.757 5.852 5.588 5.822 1,206,742 +0.12(+2.04%)
Apr 24, 2006 5.597 5.770 5.588 5.706 733,281 +0.14(+2.50%)
Apr 21, 2006 5.497 5.577 5.497 5.567 289,787 +0.09(+1.63%)
Apr 20, 2006 5.584 5.584 5.460 5.477 234,438 -0.10(-1.71%)
Apr 19, 2006 5.531 5.631 5.511 5.572 632,103 +0.04(+0.80%)
Apr 18, 2006 5.487 5.553 5.448 5.528 1,924,512 +0.05(+0.88%)
Apr 17, 2006 5.482 5.543 5.446 5.480 524,226 +0.03(+0.63%)
Apr 13, 2006 5.398 5.456 5.245 5.446 592,266 +0.05(+0.89%)
Apr 12, 2006 5.536 5.560 5.344 5.398 836,223 -0.17(-3.01%)
Apr 11, 2006 5.646 5.659 5.557 5.565 334,559 -0.08(-1.43%)
Apr 10, 2006 5.626 5.666 5.611 5.646 297,543 +0.03(+0.45%)
Apr 07, 2006 5.717 5.744 5.602 5.621 982,527 -0.03(-0.55%)
Apr 06, 2006 5.487 5.703 5.470 5.652 714,597 +0.16(+2.94%)
Apr 05, 2006 5.336 5.517 5.333 5.490 1,404,869 +0.17(+3.12%)
Apr 04, 2006 5.255 5.363 5.243 5.324 2,455,084 +0.10(+1.90%)
Apr 03, 2006 5.399 5.414 5.194 5.225 707,899 -0.19(-3.43%)
Mar 31, 2006 5.442 5.453 5.371 5.411 592,971 -0.08(-1.40%)
Mar 30, 2006 5.527 5.588 5.486 5.487 267,929 -0.01(-0.13%)
Mar 29, 2006 5.494 5.514 5.476 5.494 234,086 -0.00(-0.03%)
Mar 28, 2006 5.502 5.513 5.482 5.496 398,016 -0.01(-0.15%)
Mar 27, 2006 5.541 5.582 5.487 5.504 307,766 -0.08(-1.50%)
Mar 24, 2006 5.655 5.655 5.570 5.588 237,258 -0.06(-1.03%)
Mar 23, 2006 5.672 5.728 5.642 5.646 352,891 +0.04(+0.66%)
Mar 22, 2006 5.683 5.684 5.578 5.609 395,549 -0.09(-1.49%)
Mar 21, 2006 5.730 5.758 5.679 5.694 331,739 -0.05(-0.89%)
Mar 20, 2006 5.724 5.802 5.713 5.745 280,268 -0.02(-0.34%)
Mar 17, 2006 5.741 5.826 5.714 5.765 264,404 +0.01(+0.17%)
Mar 16, 2006 5.638 5.761 5.638 5.755 331,034 +0.12(+2.09%)
Mar 15, 2006 5.580 5.646 5.572 5.638 251,360 +0.06(+1.04%)
Mar 14, 2006 5.612 5.649 5.568 5.580 188,608 -0.04(-0.73%)
Mar 13, 2006 5.611 5.641 5.577 5.621 186,493 +0.02(+0.43%)
Mar 10, 2006 5.604 5.655 5.580 5.597 167,103 -0.01(-0.10%)
Mar 09, 2006 5.666 5.666 5.568 5.602 290,139 -0.05(-0.93%)
Mar 08, 2006 5.743 5.748 5.616 5.655 444,199 -0.12(-2.02%)
Mar 07, 2006 5.687 5.794 5.684 5.771 384,267 +0.01(+0.22%)
Mar 06, 2006 5.787 5.801 5.709 5.758 680,400 -0.01(-0.25%)
Mar 03, 2006 5.789 5.805 5.733 5.772 783,342 -0.04(-0.71%)
Mar 02, 2006 5.744 5.839 5.726 5.814 779,464 +0.09(+1.56%)
Mar 01, 2006 5.663 5.734 5.652 5.724 304,946 +0.05(+0.82%)
Feb 28, 2006 5.656 5.679 5.629 5.677 488,267 +0.02(+0.38%)
Feb 27, 2006 5.626 5.669 5.601 5.656 467,819 +0.06(+1.09%)
Feb 24, 2006 5.543 5.612 5.538 5.595 275,685 +0.04(+0.69%)
Feb 23, 2006 5.568 5.570 5.520 5.557 698,380 -0.03(-0.51%)
Feb 22, 2006 5.585 5.604 5.560 5.585 445,962 +0.01(+0.20%)
Feb 21, 2006 5.557 5.618 5.557 5.574 546,083 +0.01(+0.23%)
Feb 17, 2006 5.577 5.580 5.483 5.561 436,091 -0.01(-0.18%)
Feb 16, 2006 5.614 5.622 5.500 5.571 1,409,099 -0.07(-1.18%)
Feb 15, 2006 5.635 5.815 5.631 5.638 1,645,301 -0.03(-0.55%)
Feb 14, 2006 5.704 5.709 5.578 5.669 1,211,325 +0.04(+0.78%)
Feb 13, 2006 5.772 5.774 5.622 5.625 622,937 -0.16(-2.72%)
Feb 10, 2006 5.726 5.811 5.639 5.782 462,179 +0.04(+0.72%)
Feb 09, 2006 5.927 5.927 5.631 5.741 1,456,340 -0.30(-4.95%)
Feb 08, 2006 6.053 6.063 5.958 6.040 810,135 -0.04(-0.63%)
Feb 07, 2006 6.128 6.154 6.042 6.079 420,579 -0.11(-1.81%)
Feb 06, 2006 6.189 6.213 6.177 6.191 353,596 -0.01(-0.11%)
Feb 03, 2006 6.202 6.212 6.117 6.198 319,400 -0.02(-0.39%)
Feb 02, 2006 6.236 6.236 6.198 6.222 536,917 -0.04(-0.57%)
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.