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

Rogers Communications (NY: RCI )

37.47 -0.71 (-1.86%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
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%)
Mar 01, 2006 4.658 4.716 4.649 4.708 370,755 +0.04(+0.82%)
Feb 28, 2006 4.652 4.671 4.630 4.670 593,637 +0.02(+0.38%)
Feb 27, 2006 4.628 4.663 4.607 4.652 568,778 +0.05(+1.09%)
Feb 24, 2006 4.559 4.616 4.555 4.602 335,180 +0.03(+0.69%)
Feb 23, 2006 4.580 4.581 4.540 4.570 849,095 -0.02(-0.51%)
Feb 22, 2006 4.594 4.609 4.573 4.594 542,203 +0.01(+0.20%)
Feb 21, 2006 4.570 4.621 4.570 4.584 663,931 +0.01(+0.23%)
Feb 17, 2006 4.587 4.589 4.510 4.574 530,202 -0.01(-0.18%)
Feb 16, 2006 4.617 4.624 4.524 4.582 1,713,191 -0.05(-1.18%)
Feb 15, 2006 4.635 4.783 4.631 4.637 2,000,366 -0.03(-0.55%)
Feb 14, 2006 4.692 4.695 4.588 4.663 1,472,736 +0.04(+0.78%)
Feb 13, 2006 4.748 4.749 4.624 4.626 757,370 -0.13(-2.72%)
Feb 10, 2006 4.709 4.779 4.638 4.756 561,920 +0.03(+0.72%)
Feb 09, 2006 4.875 4.875 4.631 4.722 1,770,626 -0.25(-4.95%)
Feb 08, 2006 4.979 4.987 4.901 4.968 984,967 -0.03(-0.63%)
Feb 07, 2006 5.041 5.062 4.969 5.000 511,343 -0.09(-1.81%)
Feb 06, 2006 5.091 5.111 5.080 5.092 429,905 -0.01(-0.11%)
Feb 03, 2006 5.101 5.109 5.031 5.098 388,329 -0.02(-0.39%)
Feb 02, 2006 5.129 5.129 5.098 5.118 652,787 -0.03(-0.57%)
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.