Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rogers Communications (NY: RCI )

37.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 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 (%)
Nov 30, 2006 7.011 7.070 7.000 7.040 440,377 -0.01(-0.08%)
Nov 29, 2006 7.052 7.095 7.008 7.046 593,401 -0.03(-0.45%)
Nov 28, 2006 7.056 7.125 7.029 7.078 790,766 +0.00(+0.07%)
Nov 27, 2006 7.063 7.125 7.047 7.073 1,062,035 +0.05(+0.75%)
Nov 24, 2006 6.981 7.062 6.981 7.021 268,225 +0.05(+0.74%)
Nov 22, 2006 6.878 7.009 6.838 6.969 764,248 +0.12(+1.73%)
Nov 21, 2006 6.642 6.864 6.636 6.850 489,066 +0.17(+2.62%)
Nov 20, 2006 6.603 6.718 6.595 6.675 480,806 +0.04(+0.66%)
Nov 17, 2006 6.659 6.694 6.601 6.632 341,694 -0.05(-0.79%)
Nov 16, 2006 6.728 6.728 6.684 6.685 542,538 -0.03(-0.48%)
Nov 15, 2006 6.673 6.733 6.659 6.717 804,243 -0.01(-0.12%)
Nov 14, 2006 6.849 6.849 6.695 6.725 709,472 -0.11(-1.62%)
Nov 13, 2006 6.830 6.896 6.809 6.835 577,316 -0.02(-0.27%)
Nov 10, 2006 6.857 6.923 6.824 6.854 498,630 +0.03(+0.46%)
Nov 09, 2006 6.769 6.884 6.766 6.823 649,045 +0.02(+0.25%)
Nov 08, 2006 6.833 6.856 6.776 6.805 1,354,606 -0.07(-0.99%)
Nov 07, 2006 6.942 6.977 6.852 6.873 1,730,209 -0.07(-0.99%)
Nov 06, 2006 6.955 7.011 6.899 6.942 1,582,837 -0.01(-0.17%)
Nov 03, 2006 6.993 7.144 6.892 6.954 1,787,593 +0.04(+0.60%)
Nov 02, 2006 6.977 7.056 6.909 6.912 1,019,867 +0.00(+0.03%)
Nov 01, 2006 6.836 6.952 6.687 6.910 1,765,857 +0.03(+0.43%)
Oct 31, 2006 6.930 6.983 6.825 6.880 1,924,097 +0.32(+4.84%)
Oct 30, 2006 6.509 6.586 6.460 6.563 740,338 +0.01(+0.14%)
Oct 27, 2006 6.480 6.585 6.475 6.554 814,676 +0.05(+0.83%)
Oct 26, 2006 6.493 6.555 6.470 6.500 686,867 +0.01(+0.14%)
Oct 25, 2006 6.396 6.508 6.395 6.490 1,979,307 +0.21(+3.29%)
Oct 24, 2006 6.272 6.296 6.191 6.283 439,942 -0.01(-0.16%)
Oct 23, 2006 6.222 6.315 6.218 6.294 267,356 +0.06(+0.90%)
Oct 20, 2006 6.266 6.268 6.192 6.237 170,847 +0.00(+0.02%)
Oct 19, 2006 6.158 6.242 6.127 6.236 435,595 +0.04(+0.63%)
Oct 18, 2006 6.180 6.291 6.114 6.197 593,835 +0.05(+0.77%)
Oct 17, 2006 6.179 6.179 6.085 6.150 489,066 -0.06(-1.04%)
Oct 16, 2006 6.129 6.214 6.062 6.214 386,036 +0.11(+1.75%)
Oct 13, 2006 6.068 6.122 6.046 6.107 301,699 +0.04(+0.64%)
Oct 12, 2006 5.997 6.080 5.946 6.068 601,226 +0.07(+1.09%)
Oct 11, 2006 6.105 6.148 5.947 6.003 792,940 -0.09(-1.49%)
Oct 10, 2006 6.256 6.291 6.069 6.093 668,173 -0.16(-2.59%)
Oct 09, 2006 6.248 6.303 6.243 6.256 239,099 +0.02(+0.39%)
Oct 06, 2006 6.213 6.307 6.165 6.232 406,468 -0.04(-0.70%)
Oct 05, 2006 6.209 6.306 6.114 6.275 564,274 +0.09(+1.47%)
Oct 04, 2006 6.162 6.206 6.133 6.184 441,246 +0.02(+0.35%)
Oct 03, 2006 6.243 6.280 6.123 6.162 497,326 -0.13(-2.03%)
Oct 02, 2006 6.264 6.307 6.227 6.290 477,763 -0.02(-0.33%)
Sep 29, 2006 6.303 6.344 6.225 6.311 511,237 +0.06(+0.94%)
Sep 28, 2006 6.245 6.286 6.217 6.252 366,039 +0.01(+0.11%)
Sep 27, 2006 6.129 6.245 6.129 6.245 1,670,652 +0.09(+1.42%)
Sep 26, 2006 6.219 6.220 6.129 6.158 387,340 -0.05(-0.85%)
Sep 25, 2006 6.190 6.305 6.188 6.211 779,029 +0.09(+1.52%)
Sep 22, 2006 6.058 6.131 6.015 6.118 263,878 +0.07(+1.22%)
Sep 21, 2006 6.083 6.097 6.044 6.044 183,019 -0.01(-0.15%)
Sep 20, 2006 6.211 6.296 6.003 6.053 676,433 +0.06(+1.02%)
Sep 19, 2006 5.944 6.039 5.924 5.992 593,835 +0.04(+0.62%)
Sep 18, 2006 5.952 5.960 5.889 5.955 357,344 +0.01(+0.21%)
Sep 15, 2006 5.952 5.952 5.866 5.943 413,424 +0.01(+0.14%)
Sep 14, 2006 6.003 6.035 5.931 5.935 329,957 -0.05(-0.86%)
Sep 13, 2006 5.976 6.015 5.959 5.987 921,184 -0.01(-0.23%)
Sep 12, 2006 5.976 6.031 5.957 6.000 1,071,164 +0.03(+0.56%)
Sep 11, 2006 5.843 5.969 5.843 5.967 669,912 +0.13(+2.29%)
Sep 08, 2006 5.836 5.859 5.805 5.834 392,122 -0.01(-0.22%)
Sep 07, 2006 5.832 5.858 5.784 5.846 251,706 -0.04(-0.61%)
Sep 06, 2006 5.935 5.935 5.808 5.882 578,185 -0.05(-0.91%)
Sep 05, 2006 5.991 6.018 5.916 5.936 717,297 -0.10(-1.71%)
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.