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

Rogers Communications (NY: RCI )

40.40 UNCHANGED
Streaming Delayed 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 (%)
Dec 30, 2005 4.921 4.950 4.868 4.923 457,927 +0.01(+0.14%)
Dec 29, 2005 4.892 4.948 4.880 4.916 419,730 +0.05(+0.96%)
Dec 28, 2005 4.829 4.916 4.829 4.870 413,293 +0.08(+1.60%)
Dec 27, 2005 4.806 4.806 4.767 4.793 94,847 -0.00(-0.07%)
Dec 23, 2005 4.799 4.816 4.758 4.796 672,513 +0.03(+0.66%)
Dec 22, 2005 4.690 4.803 4.683 4.765 1,225,287 +0.08(+1.77%)
Dec 21, 2005 4.643 4.693 4.600 4.682 246,774 +0.04(+0.80%)
Dec 20, 2005 4.689 4.694 4.574 4.645 269,091 -0.05(-0.97%)
Dec 19, 2005 4.658 4.713 4.638 4.690 405,568 +0.04(+0.80%)
Dec 16, 2005 4.653 4.695 4.612 4.653 431,747 +0.06(+1.29%)
Dec 15, 2005 4.628 4.641 4.561 4.594 358,788 -0.06(-1.25%)
Dec 14, 2005 4.589 4.678 4.589 4.652 465,223 +0.10(+2.15%)
Dec 13, 2005 4.552 4.575 4.516 4.554 470,802 +0.01(+0.28%)
Dec 12, 2005 4.527 4.568 4.517 4.541 387,542 +0.04(+0.98%)
Dec 09, 2005 4.517 4.530 4.474 4.497 624,016 -0.01(-0.13%)
Dec 08, 2005 4.487 4.504 4.401 4.503 1,318,847 +0.03(+0.62%)
Dec 07, 2005 4.462 4.539 4.462 4.475 512,431 +0.02(+0.39%)
Dec 06, 2005 4.495 4.532 4.434 4.457 693,113 -0.04(-0.96%)
Dec 05, 2005 4.475 4.552 4.466 4.501 1,184,945 +0.03(+0.57%)
Dec 02, 2005 4.546 4.556 4.428 4.475 740,322 -0.05(-1.11%)
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.