Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rogers Communications (NY: RCI )

40.40 +0.81 (+2.05%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 7.102 7.161 7.090 7.131 434,751 -0.01(-0.08%)
Nov 29, 2006 7.143 7.187 7.099 7.137 585,820 -0.03(-0.45%)
Nov 28, 2006 7.147 7.217 7.120 7.170 780,664 +0.00(+0.07%)
Nov 27, 2006 7.154 7.217 7.138 7.165 1,048,468 +0.05(+0.75%)
Nov 24, 2006 7.072 7.153 7.072 7.111 264,799 +0.05(+0.74%)
Nov 22, 2006 6.967 7.100 6.926 7.059 754,485 +0.12(+1.73%)
Nov 21, 2006 6.728 6.953 6.722 6.939 482,819 +0.18(+2.62%)
Nov 20, 2006 6.688 6.805 6.680 6.762 474,664 +0.04(+0.66%)
Nov 17, 2006 6.746 6.780 6.686 6.718 337,329 -0.05(-0.79%)
Nov 16, 2006 6.815 6.815 6.770 6.771 535,607 -0.03(-0.48%)
Nov 15, 2006 6.760 6.820 6.746 6.804 793,969 -0.01(-0.12%)
Nov 14, 2006 6.938 6.938 6.782 6.812 700,409 -0.11(-1.62%)
Nov 13, 2006 6.918 6.986 6.897 6.924 569,941 -0.02(-0.27%)
Nov 10, 2006 6.946 7.012 6.912 6.942 492,260 +0.03(+0.46%)
Nov 09, 2006 6.856 6.973 6.854 6.911 640,754 +0.02(+0.25%)
Nov 08, 2006 6.921 6.945 6.863 6.894 1,337,301 -0.07(-0.99%)
Nov 07, 2006 7.032 7.067 6.941 6.962 1,708,106 -0.07(-0.99%)
Nov 06, 2006 7.045 7.102 6.988 7.032 1,562,617 -0.01(-0.17%)
Nov 03, 2006 7.083 7.236 6.981 7.044 1,764,757 +0.04(+0.60%)
Nov 02, 2006 7.067 7.147 6.998 7.002 1,006,838 +0.00(+0.03%)
Nov 01, 2006 6.925 7.041 6.774 7.000 1,743,298 +0.03(+0.43%)
Oct 31, 2006 7.019 7.073 6.913 6.969 1,899,517 +0.32(+4.84%)
Oct 30, 2006 6.593 6.671 6.544 6.648 730,880 +0.01(+0.14%)
Oct 27, 2006 6.564 6.670 6.559 6.638 804,269 +0.05(+0.83%)
Oct 26, 2006 6.577 6.640 6.553 6.584 678,092 +0.01(+0.14%)
Oct 25, 2006 6.479 6.592 6.478 6.574 1,954,022 +0.21(+3.29%)
Oct 24, 2006 6.353 6.377 6.271 6.365 434,322 -0.01(-0.16%)
Oct 23, 2006 6.303 6.397 6.298 6.375 263,941 +0.06(+0.90%)
Oct 20, 2006 6.347 6.349 6.273 6.318 168,664 +0.00(+0.02%)
Oct 19, 2006 6.238 6.323 6.206 6.317 430,030 +0.04(+0.63%)
Oct 18, 2006 6.260 6.373 6.193 6.277 586,249 +0.05(+0.77%)
Oct 17, 2006 6.259 6.259 6.164 6.229 482,819 -0.07(-1.04%)
Oct 16, 2006 6.208 6.295 6.141 6.295 381,105 +0.11(+1.75%)
Oct 13, 2006 6.147 6.201 6.125 6.186 297,845 +0.04(+0.64%)
Oct 12, 2006 6.074 6.158 6.023 6.147 593,545 +0.07(+1.09%)
Oct 11, 2006 6.184 6.227 6.024 6.080 782,810 -0.09(-1.49%)
Oct 10, 2006 6.337 6.373 6.148 6.172 659,638 -0.16(-2.59%)
Oct 09, 2006 6.328 6.384 6.324 6.337 236,044 +0.02(+0.39%)
Oct 06, 2006 6.294 6.389 6.245 6.312 401,276 -0.04(-0.70%)
Oct 05, 2006 6.289 6.388 6.193 6.356 557,065 +0.09(+1.47%)
Oct 04, 2006 6.242 6.287 6.212 6.264 435,610 +0.02(+0.35%)
Oct 03, 2006 6.324 6.361 6.203 6.242 490,973 -0.13(-2.03%)
Oct 02, 2006 6.345 6.389 6.307 6.372 471,660 -0.02(-0.33%)
Sep 29, 2006 6.384 6.426 6.305 6.393 504,706 +0.06(+0.94%)
Sep 28, 2006 6.326 6.367 6.297 6.333 361,363 +0.01(+0.11%)
Sep 27, 2006 6.208 6.326 6.208 6.326 1,649,310 +0.09(+1.42%)
Sep 26, 2006 6.299 6.301 6.208 6.238 382,392 -0.05(-0.85%)
Sep 25, 2006 6.270 6.387 6.268 6.291 769,077 +0.09(+1.52%)
Sep 22, 2006 6.136 6.211 6.093 6.197 260,507 +0.07(+1.22%)
Sep 21, 2006 6.162 6.176 6.122 6.122 180,681 -0.01(-0.15%)
Sep 20, 2006 6.291 6.377 6.080 6.132 667,792 +0.06(+1.02%)
Sep 19, 2006 6.021 6.118 6.001 6.070 586,249 +0.04(+0.62%)
Sep 18, 2006 6.029 6.037 5.965 6.033 352,779 +0.01(+0.21%)
Sep 15, 2006 6.029 6.029 5.942 6.020 408,143 +0.01(+0.14%)
Sep 14, 2006 6.080 6.113 6.008 6.012 325,741 -0.05(-0.86%)
Sep 13, 2006 6.054 6.093 6.036 6.064 909,416 -0.01(-0.23%)
Sep 12, 2006 6.054 6.109 6.034 6.078 1,057,481 +0.03(+0.56%)
Sep 11, 2006 5.918 6.047 5.918 6.044 661,354 +0.14(+2.29%)
Sep 08, 2006 5.911 5.935 5.880 5.909 387,113 -0.01(-0.22%)
Sep 07, 2006 5.908 5.934 5.859 5.922 248,490 -0.04(-0.61%)
Sep 06, 2006 6.012 6.012 5.883 5.958 570,799 -0.05(-0.91%)
Sep 05, 2006 6.069 6.095 5.993 6.013 708,134 -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.