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

Rogers Communications (NY: RCI )

37.81 -0.16 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Feb 28, 2006 4.587 4.605 4.565 4.604 602,095 +0.02(+0.38%)
Feb 27, 2006 4.563 4.597 4.542 4.587 576,881 +0.05(+1.09%)
Feb 24, 2006 4.495 4.551 4.491 4.537 339,955 +0.03(+0.69%)
Feb 23, 2006 4.515 4.517 4.476 4.506 861,192 -0.02(-0.51%)
Feb 22, 2006 4.529 4.544 4.509 4.529 549,928 +0.01(+0.20%)
Feb 21, 2006 4.506 4.556 4.506 4.520 673,390 +0.01(+0.23%)
Feb 17, 2006 4.522 4.525 4.446 4.510 537,756 -0.01(-0.18%)
Feb 16, 2006 4.552 4.559 4.460 4.518 1,737,599 -0.05(-1.18%)
Feb 15, 2006 4.570 4.716 4.566 4.572 2,028,866 -0.03(-0.55%)
Feb 14, 2006 4.626 4.629 4.524 4.597 1,493,718 +0.04(+0.78%)
Feb 13, 2006 4.681 4.682 4.559 4.561 768,160 -0.13(-2.72%)
Feb 10, 2006 4.643 4.712 4.573 4.689 569,925 +0.03(+0.72%)
Feb 09, 2006 4.806 4.806 4.566 4.656 1,795,853 -0.24(-4.95%)
Feb 08, 2006 4.909 4.917 4.832 4.898 999,000 -0.03(-0.63%)
Feb 07, 2006 4.970 4.990 4.900 4.930 518,628 -0.09(-1.81%)
Feb 06, 2006 5.019 5.039 5.009 5.020 436,030 -0.01(-0.11%)
Feb 03, 2006 5.030 5.038 4.961 5.026 393,861 -0.02(-0.39%)
Feb 02, 2006 5.057 5.057 5.026 5.046 662,087 -0.03(-0.57%)
Feb 01, 2006 5.066 5.101 5.028 5.074 581,228 -0.00(-0.05%)
Jan 31, 2006 5.034 5.140 5.005 5.077 612,528 +0.05(+1.05%)
Jan 30, 2006 4.997 5.094 4.994 5.024 1,285,484 +0.01(+0.23%)
Jan 27, 2006 4.977 5.042 4.977 5.012 214,319 +0.05(+1.00%)
Jan 26, 2006 4.951 5.013 4.936 4.963 337,347 +0.02(+0.37%)
Jan 25, 2006 4.938 4.956 4.872 4.944 694,257 +0.02(+0.44%)
Jan 24, 2006 4.948 4.954 4.894 4.923 487,327 -0.05(-0.95%)
Jan 23, 2006 4.847 4.988 4.823 4.970 879,015 +0.10(+2.05%)
Jan 20, 2006 4.838 4.900 4.838 4.870 465,591 +0.05(+1.10%)
Jan 19, 2006 4.742 4.823 4.723 4.817 466,026 +0.08(+1.75%)
Jan 18, 2006 4.659 4.755 4.635 4.734 1,253,315 +0.05(+1.03%)
Jan 17, 2006 4.757 4.757 4.626 4.686 600,356 -0.13(-2.68%)
Jan 13, 2006 5.012 5.012 4.754 4.815 246,054 +0.05(+1.11%)
Jan 12, 2006 4.838 4.857 4.739 4.762 818,589 -0.08(-1.59%)
Jan 11, 2006 4.902 4.918 4.788 4.839 570,795 -0.04(-0.78%)
Jan 10, 2006 4.905 4.934 4.816 4.877 785,115 -0.05(-1.05%)
Jan 09, 2006 5.038 5.038 4.877 4.928 891,188 -0.19(-3.71%)
Jan 06, 2006 5.068 5.120 5.001 5.118 607,746 +0.06(+1.23%)
Jan 05, 2006 5.092 5.158 5.020 5.056 1,115,941 -0.06(-1.19%)
Jan 04, 2006 4.994 5.139 4.994 5.117 622,962 +0.15(+3.06%)
Jan 03, 2006 4.889 4.986 4.887 4.965 791,636 +0.10(+2.15%)
Dec 30, 2005 4.858 4.887 4.805 4.861 463,852 +0.01(+0.14%)
Dec 29, 2005 4.829 4.885 4.818 4.854 425,162 +0.05(+0.96%)
Dec 28, 2005 4.767 4.854 4.767 4.808 418,641 +0.08(+1.60%)
Dec 27, 2005 4.744 4.744 4.706 4.732 96,074 -0.00(-0.07%)
Dec 23, 2005 4.737 4.755 4.697 4.735 681,215 +0.03(+0.66%)
Dec 22, 2005 4.630 4.742 4.624 4.704 1,241,142 +0.08(+1.77%)
Dec 21, 2005 4.583 4.633 4.541 4.622 249,967 +0.04(+0.80%)
Dec 20, 2005 4.629 4.634 4.515 4.586 272,573 -0.04(-0.97%)
Dec 19, 2005 4.598 4.652 4.579 4.630 410,816 +0.04(+0.80%)
Dec 16, 2005 4.594 4.635 4.553 4.594 437,334 +0.06(+1.29%)
Dec 15, 2005 4.568 4.582 4.503 4.535 363,430 -0.06(-1.25%)
Dec 14, 2005 4.530 4.618 4.530 4.593 471,242 +0.10(+2.15%)
Dec 13, 2005 4.494 4.517 4.458 4.496 476,894 +0.01(+0.28%)
Dec 12, 2005 4.469 4.510 4.459 4.483 392,557 +0.04(+0.98%)
Dec 09, 2005 4.459 4.472 4.417 4.440 632,091 -0.01(-0.13%)
Dec 08, 2005 4.429 4.446 4.345 4.445 1,335,913 +0.03(+0.62%)
Dec 07, 2005 4.405 4.481 4.405 4.418 519,062 +0.02(+0.39%)
Dec 06, 2005 4.437 4.474 4.377 4.400 702,082 -0.04(-0.96%)
Dec 05, 2005 4.418 4.494 4.409 4.443 1,200,278 +0.03(+0.57%)
Dec 02, 2005 4.488 4.498 4.372 4.418 749,902 -0.05(-1.11%)
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.