Rogers Communications (NY: RCI )

37.81 -0.16 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 6.311 6.352 6.233 6.319 510,578 +0.06(+0.94%)
Sep 28, 2006 6.253 6.294 6.225 6.260 365,567 +0.01(+0.11%)
Sep 27, 2006 6.137 6.253 6.137 6.253 1,668,499 +0.09(+1.42%)
Sep 26, 2006 6.227 6.228 6.137 6.166 386,841 -0.05(-0.85%)
Sep 25, 2006 6.198 6.313 6.196 6.219 778,025 +0.09(+1.52%)
Sep 22, 2006 6.066 6.139 6.023 6.126 263,538 +0.07(+1.22%)
Sep 21, 2006 6.091 6.105 6.052 6.052 182,783 -0.01(-0.15%)
Sep 20, 2006 6.219 6.304 6.010 6.061 675,561 +0.06(+1.02%)
Sep 19, 2006 5.952 6.047 5.932 6.000 593,070 +0.04(+0.62%)
Sep 18, 2006 5.960 5.968 5.896 5.963 356,884 +0.01(+0.21%)
Sep 15, 2006 5.960 5.960 5.873 5.950 412,891 +0.01(+0.14%)
Sep 14, 2006 6.010 6.043 5.939 5.942 329,531 -0.05(-0.86%)
Sep 13, 2006 5.984 6.023 5.967 5.994 919,997 -0.01(-0.23%)
Sep 12, 2006 5.984 6.039 5.964 6.008 1,069,784 +0.03(+0.56%)
Sep 11, 2006 5.850 5.977 5.850 5.975 669,049 +0.13(+2.29%)
Sep 08, 2006 5.843 5.866 5.812 5.841 391,617 -0.01(-0.22%)
Sep 07, 2006 5.840 5.865 5.792 5.854 251,381 -0.04(-0.61%)
Sep 06, 2006 5.942 5.942 5.816 5.889 577,440 -0.05(-0.91%)
Sep 05, 2006 5.999 6.025 5.924 5.944 716,373 -0.10(-1.71%)
Sep 01, 2006 5.960 6.089 5.960 6.047 578,308 +0.11(+1.84%)
Aug 31, 2006 5.937 5.952 5.858 5.938 448,059 +0.01(+0.14%)
Aug 30, 2006 5.891 5.963 5.877 5.930 720,715 +0.03(+0.59%)
Aug 29, 2006 5.796 5.912 5.784 5.895 690,323 +0.11(+1.93%)
Aug 28, 2006 5.740 5.797 5.739 5.784 335,610 +0.03(+0.54%)
Aug 25, 2006 5.742 5.775 5.727 5.752 431,994 +0.02(+0.34%)
Aug 24, 2006 5.719 5.741 5.713 5.733 357,752 +0.03(+0.57%)
Aug 23, 2006 5.736 5.767 5.680 5.701 500,158 -0.02(-0.30%)
Aug 22, 2006 5.704 5.727 5.682 5.718 680,771 +0.03(+0.53%)
Aug 21, 2006 5.734 5.734 5.656 5.688 333,439 +0.02(+0.37%)
Aug 18, 2006 5.695 5.742 5.667 5.667 383,802 -0.01(-0.16%)
Aug 17, 2006 5.676 5.736 5.652 5.676 619,554 +0.01(+0.20%)
Aug 16, 2006 5.629 5.697 5.629 5.665 545,746 +0.08(+1.46%)
Aug 15, 2006 5.549 5.603 5.526 5.583 509,276 +0.06(+1.08%)
Aug 14, 2006 5.577 5.591 5.500 5.523 707,256 -0.03(-0.52%)
Aug 11, 2006 5.568 5.595 5.551 5.552 373,816 -0.00(-0.08%)
Aug 10, 2006 5.541 5.558 5.492 5.557 645,604 +0.00(+0.04%)
Aug 09, 2006 5.475 5.597 5.470 5.554 983,819 +0.08(+1.45%)
Aug 08, 2006 5.441 5.523 5.424 5.475 842,715 +0.07(+1.26%)
Aug 07, 2006 5.395 5.432 5.395 5.407 839,242 -0.07(-1.24%)
Aug 04, 2006 5.516 5.537 5.429 5.475 985,556 -0.03(-0.46%)
Aug 03, 2006 5.393 5.527 5.379 5.500 1,197,863 +0.10(+1.79%)
Aug 02, 2006 5.379 5.430 5.344 5.403 934,324 +0.06(+1.19%)
Aug 01, 2006 5.299 5.386 5.250 5.340 1,678,484 +0.42(+8.59%)
Jul 31, 2006 4.964 4.979 4.900 4.917 398,998 -0.05(-0.93%)
Jul 28, 2006 4.917 4.990 4.879 4.964 270,485 +0.07(+1.34%)
Jul 27, 2006 4.883 4.985 4.882 4.898 343,859 +0.03(+0.52%)
Jul 26, 2006 4.823 4.886 4.823 4.873 239,659 +0.05(+1.03%)
Jul 25, 2006 4.820 4.859 4.803 4.823 237,488 +0.02(+0.34%)
Jul 24, 2006 4.750 4.824 4.726 4.807 440,678 +0.06(+1.36%)
Jul 21, 2006 4.755 4.760 4.726 4.742 222,292 -0.02(-0.39%)
Jul 20, 2006 4.681 4.818 4.681 4.761 305,652 +0.07(+1.52%)
Jul 19, 2006 4.613 4.710 4.604 4.689 622,593 +0.07(+1.55%)
Jul 18, 2006 4.618 4.653 4.602 4.618 265,709 +0.01(+0.33%)
Jul 17, 2006 4.619 4.619 4.586 4.603 349,069 -0.05(-1.14%)
Jul 14, 2006 4.672 4.672 4.596 4.656 197,979 -0.00(-0.10%)
Jul 13, 2006 4.710 4.746 4.640 4.661 421,140 -0.09(-1.99%)
Jul 12, 2006 4.752 4.807 4.738 4.755 729,832 +0.00(+0.07%)
Jul 11, 2006 4.708 4.760 4.677 4.752 260,065 +0.03(+0.63%)
Jul 10, 2006 4.730 4.754 4.660 4.722 210,136 -0.02(-0.39%)
Jul 07, 2006 4.689 4.780 4.689 4.740 393,354 +0.03(+0.73%)
Jul 06, 2006 4.679 4.784 4.648 4.706 326,492 +0.01(+0.29%)
Jul 05, 2006 4.709 4.716 4.678 4.692 408,550 +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.