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 (%)
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%)
May 01, 2006 4.986 5.035 4.977 5.035 1,045,035 +0.09(+1.77%)
Apr 28, 2006 4.968 5.036 4.923 4.948 815,427 -0.01(-0.16%)
Apr 27, 2006 4.974 5.053 4.912 4.956 762,210 +0.00(+0.00%)
Apr 26, 2006 4.842 5.005 4.835 4.956 1,856,600 +0.17(+3.63%)
Apr 25, 2006 4.729 4.807 4.590 4.782 1,469,057 +0.10(+2.04%)
Apr 24, 2006 4.597 4.739 4.590 4.687 892,678 +0.11(+2.50%)
Apr 21, 2006 4.516 4.581 4.516 4.573 352,779 +0.07(+1.63%)
Apr 20, 2006 4.587 4.587 4.485 4.499 285,399 -0.08(-1.71%)
Apr 19, 2006 4.544 4.625 4.527 4.577 769,506 +0.04(+0.80%)
Apr 18, 2006 4.508 4.561 4.475 4.541 2,342,852 +0.04(+0.88%)
Apr 17, 2006 4.503 4.553 4.474 4.502 638,179 +0.03(+0.62%)
Apr 13, 2006 4.434 4.482 4.308 4.474 721,009 +0.04(+0.89%)
Apr 12, 2006 4.547 4.567 4.390 4.434 1,017,997 -0.14(-3.01%)
Apr 11, 2006 4.638 4.648 4.565 4.572 407,284 -0.07(-1.43%)
Apr 10, 2006 4.622 4.654 4.609 4.638 362,221 +0.02(+0.45%)
Apr 07, 2006 4.696 4.718 4.602 4.617 1,196,103 -0.03(-0.55%)
Apr 06, 2006 4.508 4.685 4.494 4.643 869,932 +0.13(+2.94%)
Apr 05, 2006 4.383 4.532 4.381 4.510 1,710,252 +0.14(+3.12%)
Apr 04, 2006 4.316 4.405 4.307 4.374 2,988,757 +0.08(+1.90%)
Apr 03, 2006 4.435 4.447 4.266 4.292 861,778 -0.15(-3.43%)
Mar 31, 2006 4.470 4.480 4.412 4.445 721,868 -0.06(-1.40%)
Mar 30, 2006 4.540 4.590 4.506 4.508 326,171 -0.01(-0.13%)
Mar 29, 2006 4.513 4.530 4.498 4.513 284,970 -0.00(-0.03%)
Mar 28, 2006 4.519 4.528 4.503 4.514 484,535 -0.01(-0.15%)
Mar 27, 2006 4.552 4.586 4.508 4.521 374,667 -0.07(-1.50%)
Mar 24, 2006 4.645 4.645 4.575 4.590 288,833 -0.05(-1.03%)
Mar 23, 2006 4.659 4.706 4.635 4.638 429,601 +0.03(+0.66%)
Mar 22, 2006 4.668 4.669 4.582 4.608 481,531 -0.07(-1.49%)
Mar 21, 2006 4.707 4.730 4.665 4.678 403,851 -0.04(-0.89%)
Mar 20, 2006 4.702 4.766 4.693 4.720 341,192 -0.02(-0.34%)
Mar 17, 2006 4.716 4.786 4.694 4.736 321,879 +0.01(+0.17%)
Mar 16, 2006 4.631 4.732 4.631 4.728 402,993 +0.10(+2.09%)
Mar 15, 2006 4.583 4.638 4.577 4.631 306,000 +0.05(+1.04%)
Mar 14, 2006 4.610 4.640 4.574 4.583 229,607 -0.03(-0.73%)
Mar 13, 2006 4.609 4.633 4.581 4.617 227,032 +0.02(+0.43%)
Mar 10, 2006 4.603 4.645 4.583 4.597 203,427 -0.00(-0.10%)
Mar 09, 2006 4.654 4.654 4.574 4.602 353,208 -0.04(-0.93%)
Mar 08, 2006 4.717 4.722 4.614 4.645 540,757 -0.10(-2.02%)
Mar 07, 2006 4.672 4.759 4.669 4.741 467,798 +0.01(+0.22%)
Mar 06, 2006 4.753 4.765 4.689 4.730 828,302 -0.01(-0.25%)
Mar 03, 2006 4.756 4.768 4.709 4.742 953,621 -0.03(-0.71%)
Mar 02, 2006 4.718 4.796 4.703 4.775 948,900 +0.07(+1.56%)
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.