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

Rogers Communications (NY: RCI )

39.87 -0.02 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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%)
May 01, 2006 4.993 5.042 4.983 5.042 1,043,688 +0.09(+1.77%)
Apr 28, 2006 4.974 5.043 4.930 4.954 814,376 -0.01(-0.16%)
Apr 27, 2006 4.980 5.059 4.918 4.962 761,228 +0.00(+0.00%)
Apr 26, 2006 4.848 5.011 4.841 4.962 1,854,207 +0.17(+3.63%)
Apr 25, 2006 4.735 4.813 4.596 4.789 1,467,164 +0.10(+2.04%)
Apr 24, 2006 4.603 4.745 4.596 4.693 891,528 +0.11(+2.50%)
Apr 21, 2006 4.521 4.587 4.521 4.579 352,325 +0.07(+1.63%)
Apr 20, 2006 4.593 4.593 4.491 4.505 285,031 -0.08(-1.71%)
Apr 19, 2006 4.549 4.631 4.533 4.583 768,514 +0.04(+0.80%)
Apr 18, 2006 4.513 4.567 4.481 4.547 2,339,833 +0.04(+0.88%)
Apr 17, 2006 4.509 4.559 4.479 4.507 637,357 +0.03(+0.62%)
Apr 13, 2006 4.440 4.488 4.314 4.479 720,080 +0.04(+0.89%)
Apr 12, 2006 4.553 4.573 4.396 4.440 1,016,685 -0.14(-3.01%)
Apr 11, 2006 4.644 4.654 4.570 4.577 406,759 -0.07(-1.43%)
Apr 10, 2006 4.628 4.660 4.615 4.644 361,754 +0.02(+0.45%)
Apr 07, 2006 4.702 4.724 4.608 4.623 1,194,562 -0.03(-0.55%)
Apr 06, 2006 4.513 4.691 4.499 4.649 868,811 +0.13(+2.95%)
Apr 05, 2006 4.389 4.538 4.386 4.516 1,708,048 +0.14(+3.12%)
Apr 04, 2006 4.322 4.411 4.313 4.379 2,984,905 +0.08(+1.90%)
Apr 03, 2006 4.441 4.453 4.272 4.298 860,667 -0.15(-3.43%)
Mar 31, 2006 4.476 4.485 4.418 4.450 720,937 -0.06(-1.40%)
Mar 30, 2006 4.546 4.596 4.512 4.513 325,750 -0.01(-0.13%)
Mar 29, 2006 4.519 4.535 4.504 4.519 284,603 -0.00(-0.03%)
Mar 28, 2006 4.525 4.534 4.509 4.520 483,911 -0.01(-0.15%)
Mar 27, 2006 4.558 4.591 4.513 4.527 374,184 -0.07(-1.50%)
Mar 24, 2006 4.651 4.651 4.581 4.596 288,460 -0.05(-1.03%)
Mar 23, 2006 4.665 4.712 4.640 4.644 429,048 +0.03(+0.66%)
Mar 22, 2006 4.674 4.675 4.588 4.614 480,911 -0.07(-1.49%)
Mar 21, 2006 4.713 4.736 4.671 4.684 403,330 -0.04(-0.89%)
Mar 20, 2006 4.708 4.772 4.699 4.726 340,752 -0.02(-0.34%)
Mar 17, 2006 4.722 4.792 4.700 4.742 321,464 +0.01(+0.17%)
Mar 16, 2006 4.637 4.738 4.637 4.734 402,473 +0.10(+2.09%)
Mar 15, 2006 4.589 4.644 4.583 4.637 305,605 +0.05(+1.04%)
Mar 14, 2006 4.616 4.646 4.580 4.589 229,311 -0.03(-0.73%)
Mar 13, 2006 4.615 4.639 4.587 4.623 226,739 +0.02(+0.43%)
Mar 10, 2006 4.609 4.651 4.589 4.603 203,165 -0.00(-0.10%)
Mar 09, 2006 4.660 4.660 4.580 4.608 352,753 -0.04(-0.93%)
Mar 08, 2006 4.723 4.728 4.619 4.651 540,060 -0.10(-2.02%)
Mar 07, 2006 4.678 4.765 4.675 4.747 467,195 +0.01(+0.22%)
Mar 06, 2006 4.759 4.771 4.695 4.736 827,235 -0.01(-0.25%)
Mar 03, 2006 4.762 4.775 4.715 4.748 952,392 -0.03(-0.71%)
Mar 02, 2006 4.724 4.803 4.709 4.782 947,677 +0.07(+1.56%)
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.