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

Rogers Communications (NY: RCI )

37.64 -0.12 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Dec 30, 2005 4.864 4.893 4.812 4.867 463,254 +0.01(+0.14%)
Dec 29, 2005 4.836 4.891 4.824 4.860 424,614 +0.05(+0.96%)
Dec 28, 2005 4.774 4.860 4.774 4.814 418,101 +0.08(+1.60%)
Dec 27, 2005 4.750 4.750 4.712 4.738 95,950 -0.00(-0.07%)
Dec 23, 2005 4.744 4.761 4.703 4.741 680,337 +0.03(+0.66%)
Dec 22, 2005 4.636 4.748 4.630 4.710 1,239,543 +0.08(+1.77%)
Dec 21, 2005 4.589 4.639 4.547 4.628 249,645 +0.04(+0.80%)
Dec 20, 2005 4.635 4.640 4.521 4.592 272,221 -0.04(-0.97%)
Dec 19, 2005 4.604 4.658 4.585 4.636 410,286 +0.04(+0.80%)
Dec 16, 2005 4.600 4.641 4.559 4.600 436,770 +0.06(+1.29%)
Dec 15, 2005 4.574 4.588 4.509 4.541 362,962 -0.06(-1.25%)
Dec 14, 2005 4.536 4.624 4.536 4.598 470,635 +0.10(+2.15%)
Dec 13, 2005 4.499 4.522 4.464 4.502 476,279 +0.01(+0.28%)
Dec 12, 2005 4.475 4.516 4.465 4.489 392,051 +0.04(+0.98%)
Dec 09, 2005 4.465 4.478 4.422 4.445 631,277 -0.01(-0.13%)
Dec 08, 2005 4.435 4.452 4.351 4.451 1,334,191 +0.03(+0.62%)
Dec 07, 2005 4.411 4.487 4.411 4.423 518,393 +0.02(+0.39%)
Dec 06, 2005 4.443 4.480 4.383 4.406 701,177 -0.04(-0.96%)
Dec 05, 2005 4.423 4.499 4.414 4.449 1,198,731 +0.03(+0.57%)
Dec 02, 2005 4.494 4.504 4.377 4.423 748,935 -0.05(-1.11%)
Dec 01, 2005 4.389 4.478 4.382 4.473 343,859 +0.07(+1.65%)
Nov 30, 2005 4.434 4.453 4.368 4.400 372,948 -0.00(-0.08%)
Nov 29, 2005 4.388 4.411 4.377 4.404 314,336 +0.07(+1.65%)
Nov 28, 2005 4.425 4.425 4.312 4.332 182,783 -0.10(-2.16%)
Nov 25, 2005 4.434 4.438 4.390 4.428 92,043 +0.02(+0.52%)
Nov 23, 2005 4.381 4.405 4.381 4.405 117,658 +0.04(+0.90%)
Nov 22, 2005 4.349 4.381 4.338 4.366 237,488 +0.03(+0.66%)
Nov 21, 2005 4.389 4.392 4.329 4.337 240,093 -0.04(-1.00%)
Nov 18, 2005 4.393 4.404 4.358 4.381 369,909 -0.02(-0.47%)
Nov 17, 2005 4.352 4.404 4.352 4.402 822,744 +0.05(+1.24%)
Nov 16, 2005 4.376 4.428 4.303 4.347 1,159,656 -0.03(-0.66%)
Nov 15, 2005 4.525 4.528 4.367 4.376 331,268 -0.15(-3.28%)
Nov 14, 2005 4.548 4.548 4.504 4.525 220,122 -0.03(-0.73%)
Nov 11, 2005 4.564 4.565 4.528 4.558 237,054 +0.01(+0.13%)
Nov 10, 2005 4.605 4.617 4.526 4.552 145,445 -0.03(-0.70%)
Nov 09, 2005 4.587 4.602 4.512 4.585 224,897 +0.00(+0.10%)
Nov 08, 2005 4.615 4.619 4.509 4.580 331,702 -0.06(-1.27%)
Nov 07, 2005 4.669 4.669 4.631 4.639 194,506 -0.04(-0.84%)
Nov 04, 2005 4.638 4.693 4.627 4.678 288,286 +0.02(+0.37%)
Nov 03, 2005 4.702 4.740 4.643 4.661 529,248 +0.00(+0.00%)
Nov 02, 2005 4.564 4.662 4.554 4.661 552,258 +0.09(+2.04%)
Nov 01, 2005 4.558 4.579 4.495 4.567 289,154 +0.01(+0.33%)
Oct 31, 2005 4.588 4.605 4.535 4.552 257,460 -0.02(-0.38%)
Oct 28, 2005 4.579 4.636 4.563 4.570 603,056 -0.01(-0.15%)
Oct 27, 2005 4.641 4.658 4.550 4.577 264,841 -0.05(-1.10%)
Oct 26, 2005 4.710 4.710 4.608 4.627 540,536 -0.03(-0.57%)
Oct 25, 2005 4.714 4.714 4.529 4.654 773,249 -0.07(-1.49%)
Oct 24, 2005 4.592 4.724 4.592 4.724 313,901 +0.13(+2.91%)
Oct 21, 2005 4.622 4.680 4.574 4.590 357,318 -0.03(-0.67%)
Oct 20, 2005 4.657 4.737 4.605 4.622 263,104 -0.04(-0.89%)
Oct 19, 2005 4.683 4.684 4.548 4.663 147,616 -0.03(-0.64%)
Oct 18, 2005 4.651 4.708 4.601 4.693 268,314 +0.02(+0.37%)
Oct 17, 2005 4.607 4.688 4.541 4.676 351,674 +0.08(+1.83%)
Oct 14, 2005 4.607 4.609 4.529 4.592 247,908 -0.01(-0.13%)
Oct 13, 2005 4.710 4.710 4.563 4.597 565,718 -0.13(-2.75%)
Oct 12, 2005 4.748 4.787 4.723 4.727 227,502 +0.04(+0.88%)
Oct 11, 2005 4.739 4.739 4.685 4.686 168,890 -0.06(-1.26%)
Oct 10, 2005 4.931 4.748 4.676 4.746 143,274 +0.04(+0.83%)
Oct 07, 2005 4.669 4.744 4.669 4.707 197,979 +0.06(+1.24%)
Oct 06, 2005 4.707 4.718 4.611 4.649 262,236 -0.06(-1.32%)
Oct 05, 2005 4.822 4.833 4.684 4.711 313,467 -0.11(-2.29%)
Oct 04, 2005 4.877 4.883 4.803 4.822 367,738 +0.04(+0.94%)
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.