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

Rogers Communications (NY: RCI )

40.36 +0.50 (+1.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Aug 31, 2006 7.378 7.396 7.280 7.379 360,546 +0.01(+0.14%)
Aug 30, 2006 7.320 7.411 7.303 7.369 579,948 +0.04(+0.59%)
Aug 29, 2006 7.203 7.348 7.187 7.326 555,492 +0.14(+1.93%)
Aug 28, 2006 7.133 7.204 7.131 7.187 270,060 +0.04(+0.54%)
Aug 25, 2006 7.136 7.177 7.117 7.149 347,619 +0.02(+0.34%)
Aug 24, 2006 7.107 7.134 7.100 7.124 287,878 +0.04(+0.57%)
Aug 23, 2006 7.129 7.167 7.058 7.084 402,470 -0.02(-0.30%)
Aug 22, 2006 7.089 7.117 7.061 7.106 547,806 +0.04(+0.53%)
Aug 21, 2006 7.126 7.126 7.028 7.069 268,313 +0.03(+0.37%)
Aug 18, 2006 7.077 7.136 7.043 7.043 308,840 -0.01(-0.16%)
Aug 17, 2006 7.054 7.129 7.024 7.054 498,546 +0.01(+0.20%)
Aug 16, 2006 6.996 7.080 6.996 7.040 439,153 +0.10(+1.46%)
Aug 15, 2006 6.895 6.963 6.867 6.938 409,807 +0.07(+1.08%)
Aug 14, 2006 6.931 6.948 6.835 6.864 569,118 -0.04(-0.52%)
Aug 11, 2006 6.920 6.953 6.898 6.900 300,804 -0.01(-0.08%)
Aug 10, 2006 6.885 6.907 6.824 6.905 519,508 +0.00(+0.04%)
Aug 09, 2006 6.804 6.955 6.798 6.902 791,664 +0.10(+1.45%)
Aug 08, 2006 6.762 6.864 6.741 6.804 678,120 +0.08(+1.26%)
Aug 07, 2006 6.705 6.751 6.705 6.719 675,325 -0.08(-1.24%)
Aug 04, 2006 6.855 6.881 6.747 6.804 793,062 -0.03(-0.46%)
Aug 03, 2006 6.702 6.868 6.685 6.835 963,902 +0.12(+1.79%)
Aug 02, 2006 6.685 6.748 6.641 6.715 751,836 +0.08(+1.19%)
Aug 01, 2006 6.585 6.694 6.525 6.636 1,350,651 +0.53(+8.59%)
Jul 31, 2006 6.168 6.187 6.090 6.111 321,067 -0.06(-0.93%)
Jul 28, 2006 6.111 6.201 6.064 6.168 217,655 +0.08(+1.34%)
Jul 27, 2006 6.068 6.196 6.067 6.087 276,698 +0.03(+0.52%)
Jul 26, 2006 5.994 6.072 5.994 6.055 192,850 +0.06(+1.03%)
Jul 25, 2006 5.989 6.038 5.969 5.994 191,103 +0.02(+0.34%)
Jul 24, 2006 5.904 5.995 5.873 5.974 354,607 +0.08(+1.36%)
Jul 21, 2006 5.909 5.915 5.873 5.894 178,875 -0.02(-0.39%)
Jul 20, 2006 5.818 5.988 5.818 5.916 245,954 +0.09(+1.52%)
Jul 19, 2006 5.733 5.853 5.722 5.828 500,991 +0.09(+1.55%)
Jul 18, 2006 5.739 5.782 5.719 5.739 213,812 +0.02(+0.33%)
Jul 17, 2006 5.740 5.740 5.699 5.720 280,890 -0.07(-1.14%)
Jul 14, 2006 5.806 5.806 5.712 5.786 159,311 -0.01(-0.10%)
Jul 13, 2006 5.853 5.898 5.766 5.792 338,885 -0.12(-1.99%)
Jul 12, 2006 5.905 5.974 5.888 5.909 587,285 +0.00(+0.07%)
Jul 11, 2006 5.851 5.915 5.812 5.905 209,270 +0.04(+0.63%)
Jul 10, 2006 5.878 5.908 5.790 5.868 169,093 -0.02(-0.39%)
Jul 07, 2006 5.828 5.941 5.828 5.891 316,526 +0.04(+0.73%)
Jul 06, 2006 5.815 5.945 5.776 5.848 262,723 +0.02(+0.29%)
Jul 05, 2006 5.852 5.861 5.813 5.831 328,753 +0.05(+0.84%)
Jul 03, 2006 5.782 5.803 5.782 5.782 142,192 +0.00(+0.00%)
Jun 30, 2006 5.778 5.811 5.745 5.782 551,999 +0.03(+0.50%)
Jun 29, 2006 5.730 5.785 5.686 5.753 305,346 +0.04(+0.75%)
Jun 28, 2006 5.776 5.776 5.644 5.710 413,650 -0.04(-0.72%)
Jun 27, 2006 5.715 5.838 5.649 5.752 308,490 +0.02(+0.40%)
Jun 26, 2006 5.682 5.753 5.630 5.729 119,134 +0.02(+0.30%)
Jun 23, 2006 5.689 5.765 5.647 5.712 318,622 -0.03(-0.47%)
Jun 22, 2006 5.760 5.782 5.729 5.739 223,943 -0.06(-0.96%)
Jun 21, 2006 5.725 5.835 5.692 5.795 572,961 +0.16(+2.77%)
Jun 20, 2006 5.614 5.640 5.534 5.639 319,670 +0.02(+0.41%)
Jun 19, 2006 5.669 5.676 5.580 5.616 769,654 -0.06(-1.13%)
Jun 16, 2006 5.653 5.752 5.649 5.680 291,022 -0.06(-1.12%)
Jun 15, 2006 5.666 5.756 5.646 5.745 494,353 +0.08(+1.47%)
Jun 14, 2006 5.968 5.968 5.643 5.662 534,880 -0.21(-3.63%)
Jun 13, 2006 5.964 5.964 5.845 5.875 376,267 -0.11(-1.82%)
Jun 12, 2006 5.991 6.118 5.972 5.984 760,920 +0.00(+0.05%)
Jun 09, 2006 5.898 5.995 5.898 5.981 270,409 +0.14(+2.40%)
Jun 08, 2006 5.819 5.889 5.713 5.841 349,715 -0.03(-0.49%)
Jun 07, 2006 5.894 5.942 5.805 5.869 279,143 -0.02(-0.41%)
Jun 06, 2006 5.881 5.909 5.812 5.894 269,361 -0.07(-1.10%)
Jun 05, 2006 6.061 6.061 5.958 5.959 287,878 -0.14(-2.37%)
Jun 02, 2006 6.135 6.145 6.021 6.104 309,189 +0.00(+0.07%)
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.