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

Rogers Communications (NY: RCI )

39.28 +0.27 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 6.996 7.005 6.918 6.953 341,609 -0.05(-0.68%)
Dec 28, 2006 6.848 7.027 6.848 7.000 446,192 +0.16(+2.35%)
Dec 27, 2006 3.433 6.870 6.258 6.839 1,223,708 +0.00(+0.05%)
Dec 26, 2006 6.766 6.855 6.762 6.836 153,017 +0.08(+1.14%)
Dec 22, 2006 6.795 6.795 6.715 6.759 241,741 -0.03(-0.41%)
Dec 21, 2006 6.841 6.895 6.759 6.787 427,762 -0.08(-1.12%)
Dec 20, 2006 6.885 6.902 6.841 6.864 771,515 -0.03(-0.37%)
Dec 19, 2006 6.923 6.935 6.836 6.890 453,050 -0.06(-0.86%)
Dec 18, 2006 6.919 7.024 6.908 6.949 479,196 +0.08(+1.21%)
Dec 15, 2006 6.809 6.913 6.797 6.866 669,503 +0.07(+1.05%)
Dec 14, 2006 6.834 6.852 6.788 6.795 485,197 -0.03(-0.48%)
Dec 13, 2006 6.867 6.871 6.821 6.828 465,480 -0.01(-0.19%)
Dec 12, 2006 6.838 6.849 6.789 6.841 672,075 -0.02(-0.34%)
Dec 11, 2006 6.906 6.942 6.837 6.864 841,379 -0.05(-0.79%)
Dec 08, 2006 7.002 7.009 6.886 6.919 1,024,829 -0.08(-1.08%)
Dec 07, 2006 7.077 7.082 6.972 6.995 619,783 -0.09(-1.33%)
Dec 06, 2006 7.086 7.116 7.069 7.089 515,200 -0.01(-0.12%)
Dec 05, 2006 7.122 7.122 7.058 7.097 603,924 -0.03(-0.41%)
Dec 04, 2006 7.027 7.128 7.027 7.126 1,075,834 +0.15(+2.14%)
Dec 01, 2006 7.083 7.137 6.935 6.977 837,522 -0.16(-2.29%)
Nov 30, 2006 7.111 7.171 7.100 7.140 434,191 -0.01(-0.08%)
Nov 29, 2006 7.152 7.196 7.108 7.146 585,065 -0.03(-0.45%)
Nov 28, 2006 7.157 7.227 7.129 7.179 779,658 +0.00(+0.06%)
Nov 27, 2006 7.164 7.227 7.147 7.174 1,047,117 +0.05(+0.75%)
Nov 24, 2006 7.081 7.163 7.081 7.121 264,458 +0.05(+0.74%)
Nov 22, 2006 6.976 7.109 6.935 7.068 753,513 +0.12(+1.73%)
Nov 21, 2006 6.737 6.962 6.731 6.948 482,196 +0.18(+2.62%)
Nov 20, 2006 6.697 6.814 6.689 6.771 474,053 +0.04(+0.66%)
Nov 17, 2006 6.754 6.789 6.695 6.726 336,894 -0.05(-0.79%)
Nov 16, 2006 6.824 6.824 6.779 6.780 534,917 -0.03(-0.48%)
Nov 15, 2006 6.768 6.829 6.754 6.813 792,945 -0.01(-0.12%)
Nov 14, 2006 6.947 6.947 6.790 6.821 699,506 -0.11(-1.62%)
Nov 13, 2006 6.927 6.995 6.906 6.933 569,206 -0.02(-0.27%)
Nov 10, 2006 6.955 7.021 6.921 6.951 491,626 +0.03(+0.46%)
Nov 09, 2006 6.865 6.982 6.863 6.920 639,928 +0.02(+0.25%)
Nov 08, 2006 6.930 6.954 6.872 6.902 1,335,578 -0.07(-0.99%)
Nov 07, 2006 7.041 7.076 6.950 6.971 1,705,905 -0.07(-0.99%)
Nov 06, 2006 7.054 7.111 6.997 7.041 1,560,603 -0.01(-0.17%)
Nov 03, 2006 7.093 7.245 6.990 7.053 1,762,483 +0.04(+0.60%)
Nov 02, 2006 7.076 7.157 7.007 7.011 1,005,541 +0.00(+0.03%)
Nov 01, 2006 6.934 7.051 6.782 7.009 1,741,052 +0.03(+0.43%)
Oct 31, 2006 7.028 7.082 6.922 6.978 1,897,069 +0.32(+4.84%)
Oct 30, 2006 6.601 6.680 6.552 6.656 729,938 +0.01(+0.14%)
Oct 27, 2006 6.572 6.678 6.568 6.647 803,232 +0.05(+0.83%)
Oct 26, 2006 6.585 6.648 6.562 6.592 677,218 +0.01(+0.14%)
Oct 25, 2006 6.487 6.600 6.486 6.583 1,951,504 +0.21(+3.29%)
Oct 24, 2006 6.361 6.386 6.279 6.373 433,762 -0.01(-0.16%)
Oct 23, 2006 6.311 6.405 6.306 6.383 263,600 +0.06(+0.90%)
Oct 20, 2006 6.355 6.358 6.281 6.326 168,447 +0.00(+0.02%)
Oct 19, 2006 6.246 6.331 6.214 6.325 429,476 +0.04(+0.63%)
Oct 18, 2006 6.268 6.381 6.201 6.285 585,494 +0.05(+0.77%)
Oct 17, 2006 6.267 6.267 6.172 6.237 482,196 -0.07(-1.04%)
Oct 16, 2006 6.216 6.303 6.149 6.303 380,614 +0.11(+1.75%)
Oct 13, 2006 6.155 6.209 6.132 6.194 297,461 +0.04(+0.64%)
Oct 12, 2006 6.082 6.166 6.031 6.155 592,780 +0.07(+1.09%)
Oct 11, 2006 6.192 6.235 6.032 6.088 781,801 -0.09(-1.49%)
Oct 10, 2006 6.345 6.381 6.156 6.180 658,788 -0.16(-2.59%)
Oct 09, 2006 6.337 6.393 6.332 6.345 235,740 +0.02(+0.39%)
Oct 06, 2006 6.302 6.397 6.253 6.320 400,759 -0.04(-0.70%)
Oct 05, 2006 6.297 6.396 6.201 6.365 556,348 +0.09(+1.47%)
Oct 04, 2006 6.250 6.295 6.220 6.272 435,048 +0.02(+0.35%)
Oct 03, 2006 6.332 6.369 6.211 6.250 490,340 -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.