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

Rogers Communications (NY: RCI )

39.14 -0.43 (-1.09%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 31, 2006 4.767 4.862 4.767 4.862 1,302,109 +0.10(+2.10%)
May 30, 2006 4.694 4.778 4.686 4.761 669,509 +0.08(+1.74%)
May 26, 2006 4.667 4.703 4.636 4.680 399,559 +0.06(+1.29%)
May 25, 2006 4.551 4.629 4.427 4.621 409,001 +0.10(+2.30%)
May 24, 2006 4.533 4.542 4.468 4.517 515,436 -0.02(-0.36%)
May 23, 2006 4.514 4.602 4.505 4.533 478,098 +0.07(+1.51%)
May 22, 2006 4.548 4.555 4.435 4.466 255,786 -0.11(-2.44%)
May 19, 2006 4.428 4.639 4.427 4.577 714,572 +0.16(+3.69%)
May 18, 2006 4.436 4.439 4.355 4.414 726,159 -0.02(-0.50%)
May 17, 2006 4.547 4.588 4.382 4.436 1,348,460 -0.13(-2.78%)
May 16, 2006 4.597 4.625 4.538 4.563 272,524 -0.03(-0.74%)
May 15, 2006 4.623 4.643 4.558 4.597 401,276 -0.05(-1.18%)
May 12, 2006 4.681 4.710 4.616 4.652 669,938 -0.06(-1.29%)
May 11, 2006 4.777 4.777 4.652 4.713 940,746 -0.08(-1.70%)
May 10, 2006 4.828 4.850 4.759 4.794 643,758 -0.04(-0.77%)
May 09, 2006 4.854 4.888 4.782 4.831 569,941 -0.04(-0.91%)
May 08, 2006 4.899 4.911 4.809 4.876 618,437 -0.08(-1.58%)
May 05, 2006 4.922 4.981 4.922 4.954 358,359 +0.03(+0.54%)
May 04, 2006 4.895 4.979 4.884 4.927 442,906 -0.02(-0.49%)
May 03, 2006 4.987 5.031 4.872 4.951 394,838 -0.05(-0.96%)
May 02, 2006 5.010 5.054 4.968 4.999 1,373,781 -0.04(-0.72%)
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.