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

Rogers Communications (NY: RCI )

38.18 -0.59 (-1.53%)
Official Closing Price Updated: 6:30 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 (%)
May 31, 2006 4.712 4.806 4.712 4.806 1,317,259 +0.10(+2.10%)
May 30, 2006 4.640 4.723 4.632 4.707 677,298 +0.08(+1.74%)
May 26, 2006 4.613 4.649 4.582 4.626 404,208 +0.06(+1.29%)
May 25, 2006 4.498 4.575 4.376 4.567 413,759 +0.10(+2.30%)
May 24, 2006 4.481 4.490 4.417 4.465 521,433 -0.02(-0.36%)
May 23, 2006 4.463 4.549 4.453 4.481 483,660 +0.07(+1.51%)
May 22, 2006 4.496 4.503 4.384 4.414 258,762 -0.11(-2.44%)
May 19, 2006 4.377 4.586 4.376 4.525 722,886 +0.16(+3.69%)
May 18, 2006 4.385 4.388 4.305 4.364 734,608 -0.02(-0.50%)
May 17, 2006 4.495 4.535 4.331 4.385 1,364,148 -0.13(-2.78%)
May 16, 2006 4.544 4.572 4.486 4.511 275,695 -0.03(-0.73%)
May 15, 2006 4.570 4.589 4.505 4.544 405,945 -0.05(-1.18%)
May 12, 2006 4.627 4.656 4.563 4.598 677,732 -0.06(-1.29%)
May 11, 2006 4.722 4.722 4.598 4.658 951,691 -0.08(-1.70%)
May 10, 2006 4.772 4.794 4.704 4.739 651,248 -0.04(-0.77%)
May 09, 2006 4.798 4.832 4.727 4.776 576,572 -0.04(-0.91%)
May 08, 2006 4.843 4.854 4.754 4.820 625,632 -0.08(-1.58%)
May 05, 2006 4.866 4.923 4.866 4.897 362,528 +0.03(+0.54%)
May 04, 2006 4.839 4.922 4.828 4.870 448,059 -0.02(-0.49%)
May 03, 2006 4.930 4.973 4.816 4.894 399,432 -0.05(-0.96%)
May 02, 2006 4.952 4.996 4.911 4.942 1,389,764 -0.04(-0.72%)
May 01, 2006 4.929 4.977 4.920 4.977 1,057,193 +0.09(+1.77%)
Apr 28, 2006 4.911 4.979 4.867 4.891 824,914 -0.01(-0.16%)
Apr 27, 2006 4.916 4.995 4.855 4.899 771,078 +0.00(+0.00%)
Apr 26, 2006 4.786 4.947 4.779 4.899 1,878,201 +0.17(+3.63%)
Apr 25, 2006 4.674 4.752 4.537 4.727 1,486,149 +0.09(+2.04%)
Apr 24, 2006 4.544 4.685 4.537 4.633 903,064 +0.11(+2.50%)
Apr 21, 2006 4.464 4.528 4.464 4.520 356,884 +0.07(+1.63%)
Apr 20, 2006 4.534 4.534 4.434 4.448 288,720 -0.08(-1.71%)
Apr 19, 2006 4.491 4.572 4.475 4.525 778,459 +0.04(+0.80%)
Apr 18, 2006 4.456 4.509 4.423 4.489 2,370,111 +0.04(+0.88%)
Apr 17, 2006 4.451 4.501 4.422 4.450 645,604 +0.03(+0.63%)
Apr 13, 2006 4.383 4.430 4.259 4.422 729,398 +0.04(+0.89%)
Apr 12, 2006 4.495 4.514 4.339 4.383 1,029,841 -0.14(-3.01%)
Apr 11, 2006 4.585 4.595 4.512 4.519 412,023 -0.07(-1.43%)
Apr 10, 2006 4.569 4.601 4.556 4.585 366,435 +0.02(+0.45%)
Apr 07, 2006 4.642 4.664 4.549 4.564 1,210,020 -0.03(-0.55%)
Apr 06, 2006 4.456 4.631 4.442 4.589 880,054 +0.13(+2.95%)
Apr 05, 2006 4.332 4.480 4.330 4.458 1,730,150 +0.13(+3.12%)
Apr 04, 2006 4.267 4.354 4.258 4.323 3,023,530 +0.08(+1.90%)
Apr 03, 2006 4.384 4.396 4.217 4.243 871,804 -0.15(-3.43%)
Mar 31, 2006 4.419 4.428 4.361 4.393 730,266 -0.06(-1.40%)
Mar 30, 2006 4.488 4.537 4.455 4.456 329,966 -0.01(-0.13%)
Mar 29, 2006 4.461 4.478 4.446 4.461 288,286 -0.00(-0.03%)
Mar 28, 2006 4.467 4.476 4.451 4.463 490,173 -0.01(-0.15%)
Mar 27, 2006 4.499 4.533 4.456 4.469 379,026 -0.07(-1.50%)
Mar 24, 2006 4.592 4.592 4.522 4.537 292,193 -0.05(-1.03%)
Mar 23, 2006 4.605 4.651 4.581 4.585 434,599 +0.03(+0.66%)
Mar 22, 2006 4.615 4.616 4.529 4.555 487,134 -0.07(-1.49%)
Mar 21, 2006 4.653 4.676 4.611 4.624 408,550 -0.04(-0.89%)
Mar 20, 2006 4.648 4.711 4.639 4.665 345,161 -0.02(-0.34%)
Mar 17, 2006 4.662 4.731 4.640 4.681 325,624 +0.01(+0.17%)
Mar 16, 2006 4.578 4.678 4.578 4.673 407,681 +0.10(+2.09%)
Mar 15, 2006 4.531 4.585 4.525 4.578 309,560 +0.05(+1.04%)
Mar 14, 2006 4.557 4.587 4.521 4.531 232,278 -0.03(-0.73%)
Mar 13, 2006 4.556 4.580 4.528 4.564 229,673 +0.02(+0.43%)
Mar 10, 2006 4.550 4.592 4.531 4.544 205,794 -0.00(-0.10%)
Mar 09, 2006 4.601 4.601 4.521 4.549 357,318 -0.04(-0.93%)
Mar 08, 2006 4.663 4.668 4.560 4.592 547,048 -0.09(-2.02%)
Mar 07, 2006 4.618 4.704 4.616 4.686 473,240 +0.01(+0.22%)
Mar 06, 2006 4.699 4.710 4.635 4.676 837,939 -0.01(-0.25%)
Mar 03, 2006 4.701 4.714 4.655 4.687 964,716 -0.03(-0.71%)
Mar 02, 2006 4.664 4.741 4.649 4.721 959,940 +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.