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

Rogers Communications (NY: RCI )

38.14 -0.63 (-1.62%)
Streaming Delayed Price Updated: 12:24 PM EDT, Jun 10, 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 (%)
Aug 31, 2006 5.929 5.944 5.851 5.930 448,637 +0.01(+0.14%)
Aug 30, 2006 5.883 5.955 5.869 5.922 721,645 +0.03(+0.59%)
Aug 29, 2006 5.789 5.905 5.776 5.888 691,214 +0.11(+1.93%)
Aug 28, 2006 5.732 5.790 5.731 5.776 336,043 +0.03(+0.54%)
Aug 25, 2006 5.735 5.768 5.720 5.745 432,552 +0.02(+0.34%)
Aug 24, 2006 5.712 5.734 5.706 5.725 358,214 +0.03(+0.57%)
Aug 23, 2006 5.729 5.760 5.673 5.693 500,804 -0.02(-0.30%)
Aug 22, 2006 5.697 5.720 5.675 5.710 681,650 +0.03(+0.53%)
Aug 21, 2006 5.727 5.727 5.648 5.681 333,869 +0.02(+0.37%)
Aug 18, 2006 5.687 5.735 5.660 5.660 384,297 -0.01(-0.16%)
Aug 17, 2006 5.669 5.729 5.645 5.669 620,354 +0.01(+0.20%)
Aug 16, 2006 5.622 5.690 5.622 5.658 546,450 +0.08(+1.46%)
Aug 15, 2006 5.541 5.595 5.518 5.576 509,933 +0.06(+1.08%)
Aug 14, 2006 5.570 5.584 5.493 5.516 708,168 -0.03(-0.52%)
Aug 11, 2006 5.561 5.587 5.544 5.545 374,299 -0.00(-0.08%)
Aug 10, 2006 5.533 5.551 5.484 5.549 646,437 +0.00(+0.04%)
Aug 09, 2006 5.468 5.590 5.463 5.547 985,089 +0.08(+1.45%)
Aug 08, 2006 5.434 5.516 5.417 5.468 843,803 +0.07(+1.26%)
Aug 07, 2006 5.388 5.425 5.388 5.400 840,325 -0.07(-1.24%)
Aug 04, 2006 5.509 5.530 5.422 5.468 986,828 -0.03(-0.46%)
Aug 03, 2006 5.386 5.520 5.372 5.493 1,199,409 +0.10(+1.79%)
Aug 02, 2006 5.372 5.423 5.337 5.396 935,530 +0.06(+1.19%)
Aug 01, 2006 5.292 5.379 5.244 5.333 1,680,650 +0.42(+8.59%)
Jul 31, 2006 4.957 4.972 4.894 4.911 399,513 -0.05(-0.93%)
Jul 28, 2006 4.911 4.984 4.873 4.957 270,834 +0.07(+1.34%)
Jul 27, 2006 4.877 4.979 4.875 4.892 344,302 +0.03(+0.52%)
Jul 26, 2006 4.817 4.880 4.817 4.866 239,968 +0.05(+1.03%)
Jul 25, 2006 4.813 4.852 4.797 4.817 237,795 +0.02(+0.34%)
Jul 24, 2006 4.744 4.818 4.720 4.801 441,246 +0.06(+1.36%)
Jul 21, 2006 4.749 4.754 4.720 4.736 222,579 -0.02(-0.39%)
Jul 20, 2006 4.675 4.812 4.675 4.755 306,047 +0.07(+1.52%)
Jul 19, 2006 4.607 4.704 4.598 4.683 623,397 +0.07(+1.55%)
Jul 18, 2006 4.612 4.647 4.596 4.612 266,052 +0.01(+0.33%)
Jul 17, 2006 4.613 4.613 4.580 4.597 349,519 -0.05(-1.14%)
Jul 14, 2006 4.666 4.666 4.590 4.650 198,235 -0.00(-0.10%)
Jul 13, 2006 4.704 4.740 4.634 4.655 421,684 -0.09(-1.99%)
Jul 12, 2006 4.746 4.801 4.732 4.749 730,774 +0.00(+0.07%)
Jul 11, 2006 4.702 4.754 4.671 4.746 260,400 +0.03(+0.63%)
Jul 10, 2006 4.724 4.748 4.654 4.716 210,407 -0.02(-0.39%)
Jul 07, 2006 4.683 4.774 4.683 4.734 393,861 +0.03(+0.73%)
Jul 06, 2006 4.673 4.778 4.642 4.700 326,913 +0.01(+0.29%)
Jul 05, 2006 4.703 4.710 4.672 4.686 409,077 +0.04(+0.84%)
Jul 03, 2006 4.647 4.664 4.647 4.647 176,933 +0.00(+0.00%)
Jun 30, 2006 4.643 4.670 4.617 4.647 686,867 +0.02(+0.50%)
Jun 29, 2006 4.605 4.649 4.570 4.624 379,950 +0.03(+0.75%)
Jun 28, 2006 4.642 4.642 4.536 4.589 514,715 -0.03(-0.72%)
Jun 27, 2006 4.593 4.691 4.540 4.622 383,863 +0.02(+0.40%)
Jun 26, 2006 4.566 4.624 4.525 4.604 148,241 +0.01(+0.30%)
Jun 23, 2006 4.572 4.633 4.538 4.590 396,470 -0.02(-0.47%)
Jun 22, 2006 4.629 4.647 4.604 4.612 278,659 -0.04(-0.96%)
Jun 21, 2006 4.601 4.689 4.574 4.657 712,950 +0.13(+2.77%)
Jun 20, 2006 4.512 4.533 4.448 4.532 397,774 +0.02(+0.41%)
Jun 19, 2006 4.556 4.561 4.484 4.513 957,701 -0.05(-1.13%)
Jun 16, 2006 4.543 4.622 4.540 4.565 362,126 -0.05(-1.12%)
Jun 15, 2006 4.553 4.626 4.537 4.617 615,137 +0.07(+1.47%)
Jun 14, 2006 4.796 4.796 4.535 4.550 665,565 -0.17(-3.63%)
Jun 13, 2006 4.793 4.793 4.697 4.721 468,199 -0.09(-1.82%)
Jun 12, 2006 4.815 4.917 4.800 4.809 946,833 +0.00(+0.05%)
Jun 09, 2006 4.740 4.818 4.740 4.806 336,477 +0.11(+2.40%)
Jun 08, 2006 4.677 4.733 4.591 4.694 435,160 -0.02(-0.49%)
Jun 07, 2006 4.736 4.775 4.665 4.717 347,346 -0.02(-0.41%)
Jun 06, 2006 4.726 4.749 4.671 4.736 335,173 -0.05(-1.10%)
Jun 05, 2006 4.871 4.871 4.788 4.789 358,214 -0.12(-2.37%)
Jun 02, 2006 4.931 4.939 4.839 4.905 384,732 +0.00(+0.07%)
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.