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

Rogers Communications (NY: RCI )

38.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 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, 2007 15.13 15.66 14.92 15.04 1,089,321 +0.06(+0.37%)
Feb 27, 2007 15.47 15.65 14.85 14.99 797,562 -0.87(-5.49%)
Feb 26, 2007 15.80 15.90 15.74 15.86 458,913 +0.09(+0.58%)
Feb 23, 2007 15.65 15.79 15.56 15.76 349,069 +0.15(+0.97%)
Feb 22, 2007 15.75 15.85 15.50 15.61 631,711 -0.18(-1.17%)
Feb 21, 2007 15.75 15.80 15.56 15.80 650,380 +0.21(+1.33%)
Feb 20, 2007 15.63 15.70 15.53 15.59 821,875 -0.25(-1.57%)
Feb 16, 2007 15.89 16.09 15.76 15.84 2,040,579 +0.59(+3.84%)
Feb 15, 2007 15.02 15.42 15.02 15.25 1,699,107 +0.36(+2.44%)
Feb 14, 2007 14.53 14.90 14.53 14.89 1,269,578 +0.44(+3.03%)
Feb 13, 2007 14.28 14.46 14.22 14.45 362,283 +0.27(+1.92%)
Feb 12, 2007 14.46 14.46 14.11 14.18 745,028 -0.18(-1.22%)
Feb 09, 2007 14.48 14.53 14.25 14.35 456,308 -0.07(-0.51%)
Feb 08, 2007 14.46 14.59 14.41 14.43 617,817 +0.01(+0.06%)
Feb 07, 2007 14.53 14.60 14.37 14.42 683,594 +0.00(+0.03%)
Feb 06, 2007 14.29 14.59 14.27 14.41 1,747,951 +0.19(+1.33%)
Feb 05, 2007 14.08 14.23 13.86 14.22 1,303,582 +0.09(+0.65%)
Feb 02, 2007 14.30 14.35 14.09 14.13 1,708,442 -0.13(-0.94%)
Feb 01, 2007 14.31 14.51 14.22 14.27 1,754,681 +0.01(+0.06%)
Jan 31, 2007 14.22 14.35 14.19 14.26 898,506 -0.02(-0.16%)
Jan 30, 2007 14.26 14.38 14.17 14.28 1,350,472 -0.20(-1.37%)
Jan 29, 2007 14.94 14.98 14.39 14.48 1,757,937 -0.40(-2.66%)
Jan 26, 2007 14.99 15.13 14.82 14.87 806,245 -0.08(-0.55%)
Jan 25, 2007 15.11 15.20 14.90 14.96 1,091,492 -0.13(-0.86%)
Jan 24, 2007 14.69 15.10 14.69 15.09 874,844 +0.41(+2.79%)
Jan 23, 2007 14.62 14.75 14.46 14.68 468,464 +0.14(+0.95%)
Jan 22, 2007 14.66 14.68 14.42 14.54 629,106 -0.06(-0.41%)
Jan 19, 2007 14.46 14.69 14.39 14.60 624,113 +0.08(+0.54%)
Jan 18, 2007 14.75 14.79 14.46 14.52 878,317 -0.21(-1.44%)
Jan 17, 2007 14.87 14.90 14.66 14.73 667,095 -0.18(-1.21%)
Jan 16, 2007 15.29 15.40 14.80 14.91 801,904 -0.29(-1.91%)
Jan 12, 2007 15.09 15.20 14.53 15.20 1,231,945 +0.33(+2.20%)
Jan 11, 2007 14.01 14.93 14.01 14.87 1,282,959 +0.94(+6.74%)
Jan 10, 2007 13.82 13.96 13.71 13.93 538,148 +0.18(+1.31%)
Jan 09, 2007 13.99 14.03 13.70 13.76 665,793 -0.15(-1.06%)
Jan 08, 2007 13.85 14.07 13.85 13.90 482,575 +7.02(+101.87%)
Jan 05, 2007 6.916 6.916 6.835 6.887 770,644 -0.05(-0.75%)
Jan 04, 2007 6.990 7.070 6.878 6.939 1,005,527 -0.03(-0.46%)
Jan 03, 2007 6.864 7.012 6.864 6.971 839,242 +0.11(+1.56%)
Dec 29, 2006 6.906 6.916 6.829 6.864 346,030 -0.05(-0.68%)
Dec 28, 2006 6.760 6.937 6.760 6.911 451,966 +0.16(+2.35%)
Dec 27, 2006 3.389 6.782 6.179 6.752 1,239,543 +0.00(+0.05%)
Dec 26, 2006 6.679 6.767 6.676 6.749 154,997 +0.08(+1.14%)
Dec 22, 2006 6.708 6.708 6.629 6.673 244,869 -0.03(-0.41%)
Dec 21, 2006 6.753 6.807 6.673 6.700 433,297 -0.08(-1.12%)
Dec 20, 2006 6.797 6.814 6.753 6.776 781,498 -0.03(-0.37%)
Dec 19, 2006 6.835 6.846 6.749 6.802 458,913 -0.06(-0.86%)
Dec 18, 2006 6.830 6.934 6.820 6.860 485,397 +0.08(+1.21%)
Dec 15, 2006 6.722 6.825 6.711 6.779 678,166 +0.07(+1.05%)
Dec 14, 2006 6.746 6.765 6.701 6.708 491,475 -0.03(-0.48%)
Dec 13, 2006 6.780 6.783 6.734 6.741 471,504 -0.01(-0.19%)
Dec 12, 2006 6.751 6.761 6.703 6.753 680,771 -0.02(-0.34%)
Dec 11, 2006 6.818 6.853 6.750 6.776 852,267 -0.05(-0.79%)
Dec 08, 2006 6.912 6.919 6.798 6.830 1,038,090 -0.07(-1.08%)
Dec 07, 2006 6.987 6.992 6.883 6.905 627,803 -0.09(-1.33%)
Dec 06, 2006 6.995 7.025 6.979 6.998 521,867 -0.01(-0.12%)
Dec 05, 2006 7.031 7.031 6.967 7.007 611,739 -0.03(-0.41%)
Dec 04, 2006 6.937 7.036 6.937 7.035 1,089,756 +0.15(+2.14%)
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.