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

Rogers Communications (NY: RCI )

38.67 +0.48 (+1.26%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 12, 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 (%)
Mar 31, 2006 4.413 4.422 4.356 4.388 731,209 -0.06(-1.40%)
Mar 30, 2006 4.482 4.532 4.449 4.450 330,391 -0.01(-0.13%)
Mar 29, 2006 4.456 4.472 4.441 4.456 288,658 -0.00(-0.03%)
Mar 28, 2006 4.461 4.471 4.445 4.457 490,805 -0.01(-0.15%)
Mar 27, 2006 4.494 4.527 4.450 4.464 379,515 -0.07(-1.50%)
Mar 24, 2006 4.586 4.586 4.517 4.532 292,570 -0.05(-1.03%)
Mar 23, 2006 4.599 4.645 4.575 4.579 435,160 +0.03(+0.66%)
Mar 22, 2006 4.609 4.610 4.524 4.549 487,762 -0.07(-1.49%)
Mar 21, 2006 4.647 4.670 4.605 4.618 409,077 -0.04(-0.89%)
Mar 20, 2006 4.642 4.705 4.633 4.659 345,607 -0.02(-0.34%)
Mar 17, 2006 4.656 4.725 4.634 4.675 326,044 +0.01(+0.17%)
Mar 16, 2006 4.572 4.672 4.572 4.667 408,207 +0.10(+2.09%)
Mar 15, 2006 4.525 4.579 4.519 4.572 309,959 +0.05(+1.04%)
Mar 14, 2006 4.551 4.581 4.515 4.525 232,578 -0.03(-0.73%)
Mar 13, 2006 4.550 4.574 4.522 4.558 229,970 +0.02(+0.43%)
Mar 10, 2006 4.544 4.586 4.525 4.538 206,060 -0.00(-0.10%)
Mar 09, 2006 4.595 4.595 4.515 4.543 357,779 -0.04(-0.93%)
Mar 08, 2006 4.657 4.662 4.555 4.586 547,754 -0.09(-2.02%)
Mar 07, 2006 4.612 4.698 4.610 4.680 473,851 +0.01(+0.22%)
Mar 06, 2006 4.693 4.704 4.629 4.670 839,021 -0.01(-0.25%)
Mar 03, 2006 4.695 4.708 4.649 4.681 965,961 -0.03(-0.71%)
Mar 02, 2006 4.658 4.735 4.643 4.714 961,179 +0.07(+1.56%)
Mar 01, 2006 4.593 4.650 4.583 4.642 376,037 +0.04(+0.82%)
Feb 28, 2006 4.587 4.605 4.565 4.604 602,095 +0.02(+0.38%)
Feb 27, 2006 4.563 4.597 4.542 4.587 576,881 +0.05(+1.09%)
Feb 24, 2006 4.495 4.551 4.491 4.537 339,955 +0.03(+0.69%)
Feb 23, 2006 4.515 4.517 4.476 4.506 861,192 -0.02(-0.51%)
Feb 22, 2006 4.529 4.544 4.509 4.529 549,928 +0.01(+0.20%)
Feb 21, 2006 4.506 4.556 4.506 4.520 673,390 +0.01(+0.23%)
Feb 17, 2006 4.522 4.525 4.446 4.510 537,756 -0.01(-0.18%)
Feb 16, 2006 4.552 4.559 4.460 4.518 1,737,599 -0.05(-1.18%)
Feb 15, 2006 4.570 4.716 4.566 4.572 2,028,866 -0.03(-0.55%)
Feb 14, 2006 4.626 4.629 4.524 4.597 1,493,718 +0.04(+0.78%)
Feb 13, 2006 4.681 4.682 4.559 4.561 768,160 -0.13(-2.72%)
Feb 10, 2006 4.643 4.712 4.573 4.689 569,925 +0.03(+0.72%)
Feb 09, 2006 4.806 4.806 4.566 4.656 1,795,853 -0.24(-4.95%)
Feb 08, 2006 4.909 4.917 4.832 4.898 999,000 -0.03(-0.63%)
Feb 07, 2006 4.970 4.990 4.900 4.930 518,628 -0.09(-1.81%)
Feb 06, 2006 5.019 5.039 5.009 5.020 436,030 -0.01(-0.11%)
Feb 03, 2006 5.030 5.038 4.961 5.026 393,861 -0.02(-0.39%)
Feb 02, 2006 5.057 5.057 5.026 5.046 662,087 -0.03(-0.57%)
Feb 01, 2006 5.066 5.101 5.028 5.074 581,228 -0.00(-0.05%)
Jan 31, 2006 5.034 5.140 5.005 5.077 612,528 +0.05(+1.05%)
Jan 30, 2006 4.997 5.094 4.994 5.024 1,285,484 +0.01(+0.23%)
Jan 27, 2006 4.977 5.042 4.977 5.012 214,319 +0.05(+1.00%)
Jan 26, 2006 4.951 5.013 4.936 4.963 337,347 +0.02(+0.37%)
Jan 25, 2006 4.938 4.956 4.872 4.944 694,257 +0.02(+0.44%)
Jan 24, 2006 4.948 4.954 4.894 4.923 487,327 -0.05(-0.95%)
Jan 23, 2006 4.847 4.988 4.823 4.970 879,015 +0.10(+2.05%)
Jan 20, 2006 4.838 4.900 4.838 4.870 465,591 +0.05(+1.10%)
Jan 19, 2006 4.742 4.823 4.723 4.817 466,026 +0.08(+1.75%)
Jan 18, 2006 4.659 4.755 4.635 4.734 1,253,315 +0.05(+1.03%)
Jan 17, 2006 4.757 4.757 4.626 4.686 600,356 -0.13(-2.68%)
Jan 13, 2006 5.012 5.012 4.754 4.815 246,054 +0.05(+1.11%)
Jan 12, 2006 4.838 4.857 4.739 4.762 818,589 -0.08(-1.59%)
Jan 11, 2006 4.902 4.918 4.788 4.839 570,795 -0.04(-0.78%)
Jan 10, 2006 4.905 4.934 4.816 4.877 785,115 -0.05(-1.05%)
Jan 09, 2006 5.038 5.038 4.877 4.928 891,188 -0.19(-3.71%)
Jan 06, 2006 5.068 5.120 5.001 5.118 607,746 +0.06(+1.23%)
Jan 05, 2006 5.092 5.158 5.020 5.056 1,115,941 -0.06(-1.19%)
Jan 04, 2006 4.994 5.139 4.994 5.117 622,962 +0.15(+3.06%)
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.