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

Rogers Communications (NY: RCI )

40.07 -0.39 (-0.96%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 4.773 4.868 4.773 4.868 1,300,431 +0.10(+2.10%)
May 30, 2006 4.700 4.784 4.692 4.768 668,646 +0.08(+1.74%)
May 26, 2006 4.673 4.709 4.642 4.686 399,044 +0.06(+1.29%)
May 25, 2006 4.556 4.635 4.433 4.626 408,474 +0.10(+2.30%)
May 24, 2006 4.539 4.548 4.474 4.523 514,771 -0.02(-0.36%)
May 23, 2006 4.520 4.608 4.511 4.539 477,482 +0.07(+1.51%)
May 22, 2006 4.554 4.561 4.441 4.471 255,457 -0.11(-2.44%)
May 19, 2006 4.434 4.645 4.433 4.583 713,651 +0.16(+3.70%)
May 18, 2006 4.442 4.444 4.361 4.420 725,224 -0.02(-0.50%)
May 17, 2006 4.553 4.594 4.387 4.442 1,346,722 -0.13(-2.78%)
May 16, 2006 4.603 4.631 4.544 4.569 272,173 -0.03(-0.73%)
May 15, 2006 4.629 4.649 4.563 4.603 400,759 -0.05(-1.18%)
May 12, 2006 4.687 4.716 4.622 4.658 669,074 -0.06(-1.29%)
May 11, 2006 4.783 4.783 4.658 4.719 939,533 -0.08(-1.70%)
May 10, 2006 4.834 4.856 4.765 4.800 642,929 -0.04(-0.77%)
May 09, 2006 4.860 4.895 4.789 4.838 569,206 -0.04(-0.91%)
May 08, 2006 4.905 4.917 4.815 4.882 617,640 -0.08(-1.58%)
May 05, 2006 4.929 4.987 4.929 4.960 357,897 +0.03(+0.54%)
May 04, 2006 4.902 4.986 4.890 4.933 442,335 -0.02(-0.49%)
May 03, 2006 4.994 5.037 4.878 4.958 394,329 -0.05(-0.96%)
May 02, 2006 5.016 5.060 4.974 5.006 1,372,010 -0.04(-0.72%)
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.