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

Rogers Communications (NY: RCI )

38.19 +0.01 (+0.03%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 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 7.020 7.079 7.009 7.049 439,809 -0.01(-0.08%)
Nov 29, 2006 7.061 7.104 7.017 7.055 592,636 -0.03(-0.45%)
Nov 28, 2006 7.065 7.134 7.038 7.087 789,747 +0.00(+0.06%)
Nov 27, 2006 7.072 7.134 7.056 7.083 1,060,667 +0.05(+0.75%)
Nov 24, 2006 6.990 7.071 6.990 7.030 267,880 +0.05(+0.74%)
Nov 22, 2006 6.887 7.018 6.846 6.978 763,263 +0.12(+1.73%)
Nov 21, 2006 6.651 6.873 6.645 6.859 488,436 +0.18(+2.62%)
Nov 20, 2006 6.612 6.727 6.603 6.684 480,187 +0.04(+0.66%)
Nov 17, 2006 6.668 6.703 6.609 6.640 341,254 -0.05(-0.79%)
Nov 16, 2006 6.737 6.737 6.692 6.693 541,838 -0.03(-0.48%)
Nov 15, 2006 6.682 6.742 6.668 6.726 803,206 -0.01(-0.12%)
Nov 14, 2006 6.858 6.858 6.704 6.734 708,558 -0.11(-1.62%)
Nov 13, 2006 6.838 6.905 6.818 6.844 576,572 -0.02(-0.27%)
Nov 10, 2006 6.866 6.932 6.833 6.863 497,988 +0.03(+0.46%)
Nov 09, 2006 6.777 6.893 6.775 6.831 648,209 +0.02(+0.25%)
Nov 08, 2006 6.842 6.865 6.784 6.814 1,352,860 -0.07(-0.99%)
Nov 07, 2006 6.951 6.986 6.861 6.882 1,727,979 -0.07(-0.99%)
Nov 06, 2006 6.964 7.020 6.907 6.951 1,580,797 -0.01(-0.17%)
Nov 03, 2006 7.002 7.153 6.901 6.963 1,785,289 +0.04(+0.60%)
Nov 02, 2006 6.986 7.065 6.918 6.921 1,018,552 +0.00(+0.03%)
Nov 01, 2006 6.845 6.960 6.696 6.919 1,763,581 +0.03(+0.43%)
Oct 31, 2006 6.939 6.992 6.834 6.889 1,921,617 +0.32(+4.84%)
Oct 30, 2006 6.517 6.594 6.469 6.571 739,384 +0.01(+0.14%)
Oct 27, 2006 6.488 6.593 6.484 6.562 813,626 +0.05(+0.83%)
Oct 26, 2006 6.501 6.563 6.478 6.508 685,981 +0.01(+0.14%)
Oct 25, 2006 6.404 6.516 6.403 6.499 1,976,756 +0.21(+3.29%)
Oct 24, 2006 6.280 6.304 6.199 6.291 439,375 -0.01(-0.16%)
Oct 23, 2006 6.230 6.324 6.226 6.302 267,011 +0.06(+0.90%)
Oct 20, 2006 6.274 6.276 6.200 6.245 170,627 +0.00(+0.02%)
Oct 19, 2006 6.166 6.250 6.135 6.244 435,034 +0.04(+0.63%)
Oct 18, 2006 6.188 6.299 6.122 6.205 593,070 +0.05(+0.77%)
Oct 17, 2006 6.187 6.187 6.093 6.158 488,436 -0.06(-1.04%)
Oct 16, 2006 6.137 6.222 6.070 6.222 385,539 +0.11(+1.75%)
Oct 13, 2006 6.076 6.130 6.054 6.115 301,311 +0.04(+0.64%)
Oct 12, 2006 6.005 6.088 5.954 6.076 600,451 +0.07(+1.09%)
Oct 11, 2006 6.113 6.155 5.955 6.010 791,918 -0.09(-1.49%)
Oct 10, 2006 6.264 6.299 6.077 6.101 667,312 -0.16(-2.59%)
Oct 09, 2006 6.256 6.311 6.251 6.264 238,791 +0.02(+0.39%)
Oct 06, 2006 6.221 6.316 6.173 6.240 405,945 -0.04(-0.70%)
Oct 05, 2006 6.217 6.314 6.122 6.283 563,547 +0.09(+1.47%)
Oct 04, 2006 6.170 6.214 6.141 6.192 440,678 +0.02(+0.35%)
Oct 03, 2006 6.251 6.288 6.131 6.170 496,685 -0.13(-2.03%)
Oct 02, 2006 6.272 6.316 6.235 6.298 477,148 -0.02(-0.33%)
Sep 29, 2006 6.311 6.352 6.233 6.319 510,578 +0.06(+0.94%)
Sep 28, 2006 6.253 6.294 6.225 6.260 365,567 +0.01(+0.11%)
Sep 27, 2006 6.137 6.253 6.137 6.253 1,668,499 +0.09(+1.42%)
Sep 26, 2006 6.227 6.228 6.137 6.166 386,841 -0.05(-0.85%)
Sep 25, 2006 6.198 6.313 6.196 6.219 778,025 +0.09(+1.52%)
Sep 22, 2006 6.066 6.139 6.023 6.126 263,538 +0.07(+1.22%)
Sep 21, 2006 6.091 6.105 6.052 6.052 182,783 -0.01(-0.15%)
Sep 20, 2006 6.219 6.304 6.010 6.061 675,561 +0.06(+1.02%)
Sep 19, 2006 5.952 6.047 5.932 6.000 593,070 +0.04(+0.62%)
Sep 18, 2006 5.960 5.968 5.896 5.963 356,884 +0.01(+0.21%)
Sep 15, 2006 5.960 5.960 5.873 5.950 412,891 +0.01(+0.14%)
Sep 14, 2006 6.010 6.043 5.939 5.942 329,531 -0.05(-0.86%)
Sep 13, 2006 5.984 6.023 5.967 5.994 919,997 -0.01(-0.23%)
Sep 12, 2006 5.984 6.039 5.964 6.008 1,069,784 +0.03(+0.56%)
Sep 11, 2006 5.850 5.977 5.850 5.975 669,049 +0.13(+2.29%)
Sep 08, 2006 5.843 5.866 5.812 5.841 391,617 -0.01(-0.22%)
Sep 07, 2006 5.840 5.865 5.792 5.854 251,381 -0.04(-0.61%)
Sep 06, 2006 5.942 5.942 5.816 5.889 577,440 -0.05(-0.91%)
Sep 05, 2006 5.999 6.025 5.924 5.944 716,373 -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.