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 (%)
Sep 29, 2006 6.384 6.426 6.305 6.393 504,706 +0.06(+0.94%)
Sep 28, 2006 6.326 6.367 6.297 6.333 361,363 +0.01(+0.11%)
Sep 27, 2006 6.208 6.326 6.208 6.326 1,649,310 +0.09(+1.42%)
Sep 26, 2006 6.299 6.301 6.208 6.238 382,392 -0.05(-0.85%)
Sep 25, 2006 6.270 6.387 6.268 6.291 769,077 +0.09(+1.52%)
Sep 22, 2006 6.136 6.211 6.093 6.197 260,507 +0.07(+1.22%)
Sep 21, 2006 6.162 6.176 6.122 6.122 180,681 -0.01(-0.15%)
Sep 20, 2006 6.291 6.377 6.080 6.132 667,792 +0.06(+1.02%)
Sep 19, 2006 6.021 6.118 6.001 6.070 586,249 +0.04(+0.62%)
Sep 18, 2006 6.029 6.037 5.965 6.033 352,779 +0.01(+0.21%)
Sep 15, 2006 6.029 6.029 5.942 6.020 408,143 +0.01(+0.14%)
Sep 14, 2006 6.080 6.113 6.008 6.012 325,741 -0.05(-0.86%)
Sep 13, 2006 6.054 6.093 6.036 6.064 909,416 -0.01(-0.23%)
Sep 12, 2006 6.054 6.109 6.034 6.078 1,057,481 +0.03(+0.56%)
Sep 11, 2006 5.918 6.047 5.918 6.044 661,354 +0.14(+2.29%)
Sep 08, 2006 5.911 5.935 5.880 5.909 387,113 -0.01(-0.22%)
Sep 07, 2006 5.908 5.934 5.859 5.922 248,490 -0.04(-0.61%)
Sep 06, 2006 6.012 6.012 5.883 5.958 570,799 -0.05(-0.91%)
Sep 05, 2006 6.069 6.095 5.993 6.013 708,134 -0.10(-1.71%)
Sep 01, 2006 6.029 6.160 6.029 6.118 571,657 +0.11(+1.84%)
Aug 31, 2006 6.006 6.021 5.927 6.007 442,906 +0.01(+0.14%)
Aug 30, 2006 5.959 6.033 5.945 5.999 712,426 +0.03(+0.59%)
Aug 29, 2006 5.864 5.981 5.851 5.964 682,384 +0.11(+1.93%)
Aug 28, 2006 5.807 5.865 5.805 5.851 331,750 +0.03(+0.54%)
Aug 25, 2006 5.809 5.843 5.794 5.819 427,026 +0.02(+0.34%)
Aug 24, 2006 5.786 5.808 5.780 5.800 353,638 +0.03(+0.57%)
Aug 23, 2006 5.803 5.834 5.746 5.767 494,406 -0.02(-0.30%)
Aug 22, 2006 5.770 5.794 5.748 5.784 672,942 +0.03(+0.53%)
Aug 21, 2006 5.801 5.801 5.721 5.754 329,604 +0.02(+0.37%)
Aug 18, 2006 5.761 5.809 5.733 5.733 379,388 -0.01(-0.16%)
Aug 17, 2006 5.742 5.803 5.718 5.742 612,429 +0.01(+0.20%)
Aug 16, 2006 5.695 5.763 5.695 5.731 539,469 +0.08(+1.46%)
Aug 15, 2006 5.613 5.668 5.590 5.648 503,419 +0.06(+1.08%)
Aug 14, 2006 5.642 5.656 5.564 5.588 699,122 -0.03(-0.52%)
Aug 11, 2006 5.633 5.660 5.615 5.617 369,517 -0.00(-0.08%)
Aug 10, 2006 5.605 5.622 5.555 5.621 638,179 +0.00(+0.04%)
Aug 09, 2006 5.539 5.662 5.534 5.619 972,504 +0.08(+1.45%)
Aug 08, 2006 5.505 5.588 5.487 5.539 833,023 +0.07(+1.26%)
Aug 07, 2006 5.458 5.495 5.458 5.470 829,590 -0.07(-1.24%)
Aug 04, 2006 5.581 5.601 5.492 5.539 974,221 -0.03(-0.46%)
Aug 03, 2006 5.456 5.591 5.442 5.564 1,184,087 +0.10(+1.79%)
Aug 02, 2006 5.442 5.493 5.406 5.466 923,579 +0.06(+1.19%)
Aug 01, 2006 5.360 5.449 5.311 5.402 1,659,180 +0.43(+8.59%)
Jul 31, 2006 5.021 5.036 4.957 4.975 394,409 -0.05(-0.93%)
Jul 28, 2006 4.975 5.048 4.936 5.021 267,374 +0.07(+1.34%)
Jul 27, 2006 4.940 5.043 4.939 4.955 339,904 +0.03(+0.52%)
Jul 26, 2006 4.879 4.943 4.879 4.929 236,903 +0.05(+1.03%)
Jul 25, 2006 4.876 4.915 4.859 4.879 234,757 +0.02(+0.34%)
Jul 24, 2006 4.806 4.880 4.781 4.863 435,610 +0.07(+1.36%)
Jul 21, 2006 4.810 4.815 4.781 4.798 219,736 -0.02(-0.39%)
Jul 20, 2006 4.736 4.875 4.736 4.816 302,137 +0.07(+1.52%)
Jul 19, 2006 4.667 4.765 4.658 4.744 615,433 +0.07(+1.55%)
Jul 18, 2006 4.672 4.707 4.655 4.672 262,653 +0.02(+0.33%)
Jul 17, 2006 4.673 4.673 4.639 4.657 345,054 -0.05(-1.14%)
Jul 14, 2006 4.727 4.727 4.650 4.710 195,702 -0.00(-0.10%)
Jul 13, 2006 4.765 4.801 4.694 4.715 416,297 -0.10(-1.99%)
Jul 12, 2006 4.807 4.863 4.793 4.810 721,439 +0.00(+0.07%)
Jul 11, 2006 4.763 4.815 4.731 4.807 257,074 +0.03(+0.63%)
Jul 10, 2006 4.785 4.809 4.714 4.777 207,719 -0.02(-0.39%)
Jul 07, 2006 4.744 4.836 4.744 4.795 388,830 +0.03(+0.73%)
Jul 06, 2006 4.734 4.840 4.702 4.760 322,737 +0.01(+0.29%)
Jul 05, 2006 4.764 4.771 4.732 4.746 403,851 +0.04(+0.84%)
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.