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

Rogers Communications (NY: RCI )

38.19 +0.01 (+0.03%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 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 (%)
Jan 30, 2004 2.211 2.234 2.206 2.215 73,468 -0.00(-0.16%)
Jan 29, 2004 2.226 2.229 2.201 2.219 390,818 +0.00(+0.10%)
Jan 28, 2004 2.231 2.232 2.214 2.216 197,365 -0.03(-1.28%)
Jan 27, 2004 2.254 2.267 2.240 2.245 137,373 +0.02(+0.77%)
Jan 26, 2004 2.209 2.230 2.199 2.228 291,701 +0.01(+0.57%)
Jan 23, 2004 2.203 2.259 2.198 2.215 148,241 -0.01(-0.57%)
Jan 22, 2004 2.116 2.232 2.116 2.228 1,299,396 +0.10(+4.70%)
Jan 21, 2004 2.173 2.174 2.121 2.128 116,941 -0.05(-2.43%)
Jan 20, 2004 2.167 2.191 2.167 2.181 71,295 +0.07(+3.32%)
Jan 16, 2004 2.114 2.125 2.094 2.111 72,599 -0.01(-0.65%)
Jan 15, 2004 2.151 2.160 2.121 2.124 146,937 -0.04(-2.07%)
Jan 14, 2004 2.165 2.178 2.150 2.169 102,595 -0.00(-0.05%)
Jan 13, 2004 2.197 2.229 2.166 2.170 163,891 -0.03(-1.20%)
Jan 12, 2004 2.234 2.234 2.184 2.197 117,376 -0.04(-1.90%)
Jan 09, 2004 2.173 2.243 2.168 2.239 172,151 +0.07(+3.18%)
Jan 08, 2004 2.174 2.192 2.145 2.170 124,766 +0.01(+0.43%)
Jan 07, 2004 2.144 2.162 2.111 2.161 229,100 +0.03(+1.29%)
Jan 06, 2004 2.042 2.146 2.038 2.134 362,996 +0.12(+5.70%)
Jan 05, 2004 1.954 2.022 1.954 2.019 196,930 +0.09(+4.84%)
Jan 02, 2004 1.927 1.932 1.909 1.925 79,554 +0.03(+1.45%)
Dec 31, 2003 1.922 1.940 1.898 1.898 149,980 -0.02(-0.84%)
Dec 30, 2003 1.903 1.956 1.903 1.914 121,288 +0.00(+0.00%)
Dec 29, 2003 1.887 1.928 1.887 1.914 95,204 +0.03(+1.40%)
Dec 26, 2003 1.875 1.887 1.875 1.887 7,390 +0.00(+0.06%)
Dec 24, 2003 1.855 1.895 1.844 1.886 54,340 +0.04(+2.12%)
Dec 23, 2003 1.861 1.864 1.847 1.847 66,078 -0.02(-1.11%)
Dec 22, 2003 1.854 1.879 1.829 1.868 198,235 +0.01(+0.56%)
Dec 19, 2003 1.840 1.864 1.837 1.857 79,554 +0.00(+0.12%)
Dec 18, 2003 1.831 1.852 1.831 1.855 116,506 +0.00(+0.06%)
Dec 17, 2003 1.832 1.854 1.826 1.854 125,635 +0.01(+0.37%)
Dec 16, 2003 1.838 1.861 1.834 1.847 68,251 +0.03(+1.39%)
Dec 15, 2003 1.810 1.843 1.810 1.822 173,890 +0.04(+2.00%)
Dec 12, 2003 1.767 1.801 1.767 1.786 102,160 +0.01(+0.39%)
Dec 11, 2003 1.760 1.784 1.740 1.779 64,339 -0.03(-1.47%)
Dec 10, 2003 1.854 1.855 1.801 1.806 113,463 -0.06(-3.44%)
Dec 09, 2003 1.844 1.870 1.844 1.870 59,557 +0.02(+1.25%)
Dec 08, 2003 1.852 1.852 1.843 1.847 28,691 -0.02(-0.93%)
Dec 05, 2003 1.848 1.862 1.848 1.864 23,909 +0.03(+1.50%)
Dec 04, 2003 1.817 1.837 1.817 1.837 81,728 -0.01(-0.81%)
Dec 03, 2003 1.837 1.862 1.837 1.852 72,164 +0.03(+1.77%)
Dec 02, 2003 1.780 1.821 1.780 1.820 72,164 +0.01(+0.83%)
Dec 01, 2003 1.786 1.807 1.740 1.805 111,724 +0.01(+0.45%)
Nov 28, 2003 1.782 1.817 1.782 1.797 85,206 +0.03(+1.43%)
Nov 26, 2003 1.839 1.841 1.763 1.771 215,624 -0.08(-4.53%)
Nov 25, 2003 1.864 1.864 1.855 1.855 25,648 -0.00(-0.19%)
Nov 24, 2003 1.889 1.892 1.836 1.859 144,763 -0.06(-3.00%)
Nov 21, 2003 1.913 1.927 1.907 1.916 86,075 -0.01(-0.66%)
Nov 20, 2003 1.898 1.932 1.893 1.929 125,635 +0.04(+2.07%)
Nov 19, 2003 1.882 1.895 1.877 1.890 85,641 +0.02(+1.23%)
Nov 18, 2003 1.809 1.867 1.809 1.867 212,146 +0.06(+3.57%)
Nov 17, 2003 1.787 1.801 1.756 1.802 49,124 -0.01(-0.70%)
Nov 14, 2003 1.848 1.856 1.814 1.815 44,342 -0.03(-1.68%)
Nov 13, 2003 1.848 1.862 1.846 1.846 15,650 -0.00(-0.12%)
Nov 12, 2003 1.855 1.855 1.847 1.848 54,775 +0.00(+0.19%)
Nov 11, 2003 1.823 1.849 1.810 1.845 59,992 +0.00(+0.12%)
Nov 10, 2003 1.803 1.855 1.803 1.843 94,770 +0.05(+2.89%)
Nov 07, 2003 1.794 1.799 1.792 1.791 532,539 -0.01(-0.32%)
Nov 06, 2003 1.803 1.803 1.777 1.797 135,199 -0.02(-0.95%)
Nov 05, 2003 1.806 1.840 1.810 1.814 213,885 -0.01(-0.69%)
Nov 04, 2003 1.806 1.840 1.806 1.826 164,326 +0.03(+1.60%)
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.