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

Rogers Communications (NY: RCI )

39.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 (%)
Feb 28, 2006 4.646 4.665 4.624 4.664 594,403 +0.02(+0.38%)
Feb 27, 2006 4.622 4.657 4.601 4.646 569,511 +0.05(+1.09%)
Feb 24, 2006 4.553 4.610 4.549 4.596 335,612 +0.03(+0.69%)
Feb 23, 2006 4.574 4.575 4.534 4.565 850,190 -0.02(-0.51%)
Feb 22, 2006 4.588 4.603 4.567 4.588 542,903 +0.01(+0.20%)
Feb 21, 2006 4.565 4.615 4.565 4.579 664,788 +0.01(+0.23%)
Feb 17, 2006 4.581 4.583 4.504 4.568 530,886 -0.01(-0.18%)
Feb 16, 2006 4.611 4.618 4.518 4.576 1,715,402 -0.05(-1.18%)
Feb 15, 2006 4.629 4.777 4.625 4.631 2,002,948 -0.03(-0.55%)
Feb 14, 2006 4.686 4.689 4.582 4.657 1,474,636 +0.04(+0.78%)
Feb 13, 2006 4.742 4.743 4.618 4.621 758,347 -0.13(-2.72%)
Feb 10, 2006 4.703 4.773 4.632 4.750 562,645 +0.03(+0.72%)
Feb 09, 2006 4.869 4.869 4.625 4.716 1,772,911 -0.25(-4.95%)
Feb 08, 2006 4.972 4.981 4.894 4.962 986,238 -0.03(-0.63%)
Feb 07, 2006 5.034 5.055 4.963 4.993 512,002 -0.09(-1.81%)
Feb 06, 2006 5.084 5.104 5.074 5.085 430,460 -0.01(-0.11%)
Feb 03, 2006 5.095 5.103 5.025 5.091 388,830 -0.02(-0.39%)
Feb 02, 2006 5.123 5.123 5.091 5.111 653,629 -0.03(-0.57%)
Feb 01, 2006 5.132 5.167 5.094 5.140 573,803 -0.00(-0.05%)
Jan 31, 2006 5.099 5.207 5.070 5.142 604,704 +0.05(+1.05%)
Jan 30, 2006 5.062 5.160 5.059 5.089 1,269,063 +0.01(+0.23%)
Jan 27, 2006 5.041 5.107 5.041 5.077 211,582 +0.05(+1.00%)
Jan 26, 2006 5.015 5.078 5.000 5.027 333,037 +0.02(+0.37%)
Jan 25, 2006 5.001 5.020 4.935 5.008 685,388 +0.02(+0.44%)
Jan 24, 2006 5.012 5.018 4.957 4.986 481,102 -0.05(-0.95%)
Jan 23, 2006 4.909 5.053 4.885 5.034 867,786 +0.10(+2.05%)
Jan 20, 2006 4.900 4.963 4.900 4.933 459,643 +0.05(+1.10%)
Jan 19, 2006 4.803 4.885 4.784 4.879 460,072 +0.08(+1.75%)
Jan 18, 2006 4.720 4.816 4.695 4.795 1,237,304 +0.05(+1.03%)
Jan 17, 2006 4.819 4.819 4.686 4.746 592,687 -0.13(-2.68%)
Jan 13, 2006 5.077 5.077 4.815 4.877 242,911 +0.05(+1.11%)
Jan 12, 2006 4.900 4.920 4.800 4.823 808,131 -0.08(-1.59%)
Jan 11, 2006 4.965 4.982 4.850 4.901 563,503 -0.04(-0.78%)
Jan 10, 2006 4.969 4.998 4.878 4.940 775,085 -0.05(-1.05%)
Jan 09, 2006 5.103 5.103 4.940 4.992 879,803 -0.19(-3.71%)
Jan 06, 2006 5.133 5.187 5.066 5.184 599,983 +0.06(+1.23%)
Jan 05, 2006 5.158 5.225 5.085 5.121 1,101,685 -0.06(-1.19%)
Jan 04, 2006 5.059 5.205 5.059 5.183 615,004 +0.15(+3.06%)
Jan 03, 2006 4.953 5.050 4.950 5.029 781,523 +0.11(+2.15%)
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.