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

Rogers Communications (NY: RCI )

39.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 31, 2003 1.118 1.136 1.113 1.128 69,007 +0.00(+0.31%)
Jan 30, 2003 1.160 1.167 1.119 1.125 24,431 -0.03(-2.82%)
Jan 29, 2003 1.158 1.167 1.142 1.157 424,761 -0.01(-1.10%)
Jan 28, 2003 1.142 1.178 1.129 1.170 172,733 +0.03(+2.66%)
Jan 27, 2003 1.158 1.158 1.136 1.140 128,585 -0.03(-2.59%)
Jan 24, 2003 1.196 1.213 1.170 1.170 115,298 -0.02(-1.95%)
Jan 23, 2003 1.190 1.219 1.190 1.193 135,015 +0.01(+0.89%)
Jan 22, 2003 1.158 1.190 1.158 1.183 119,584 +0.02(+2.01%)
Jan 21, 2003 1.178 1.184 1.158 1.160 189,021 -0.03(-2.93%)
Jan 17, 2003 1.176 1.200 1.163 1.195 1,068,976 +0.00(+0.10%)
Jan 16, 2003 1.170 1.198 1.170 1.193 985,396 +0.02(+1.39%)
Jan 15, 2003 1.165 1.196 1.157 1.177 156,017 +0.01(+1.10%)
Jan 14, 2003 1.079 1.169 1.079 1.164 216,024 +0.08(+7.54%)
Jan 13, 2003 1.109 1.115 1.072 1.083 160,732 -0.03(-2.83%)
Jan 10, 2003 1.120 1.121 1.104 1.114 138,444 -0.01(-1.04%)
Jan 09, 2003 1.135 1.140 1.119 1.126 89,581 +0.01(+0.52%)
Jan 08, 2003 1.127 1.127 1.106 1.120 50,577 -0.02(-1.64%)
Jan 07, 2003 1.161 1.161 1.139 1.139 3,384,379 -0.01(-0.81%)
Jan 06, 2003 1.137 1.149 1.120 1.148 3,993,018 +0.03(+2.50%)
Jan 03, 2003 1.121 1.132 1.107 1.120 113,584 -0.01(-1.23%)
Jan 02, 2003 1.095 1.155 1.095 1.134 98,153 +0.04(+3.62%)
Dec 31, 2002 1.088 1.115 1.077 1.094 179,591 -0.01(-0.53%)
Dec 30, 2002 1.056 1.107 1.039 1.100 256,743 +0.03(+3.06%)
Dec 27, 2002 1.087 1.090 1.065 1.067 200,165 -0.02(-2.14%)
Dec 26, 2002 1.126 1.126 1.090 1.091 163,304 -0.04(-3.61%)
Dec 24, 2002 1.120 1.135 1.097 1.132 37,289 +0.01(+0.73%)
Dec 23, 2002 1.136 1.146 1.119 1.123 48,005 -0.02(-2.13%)
Dec 20, 2002 1.119 1.160 1.119 1.148 513,914 +0.02(+1.86%)
Dec 19, 2002 1.129 1.151 1.118 1.127 46,719 -0.00(-0.41%)
Dec 18, 2002 1.161 1.175 1.095 1.132 132,014 -0.05(-4.24%)
Dec 17, 2002 1.134 1.186 1.127 1.182 126,871 +0.06(+5.30%)
Dec 16, 2002 1.122 1.123 1.104 1.122 81,437 +0.00(+0.00%)
Dec 13, 2002 1.144 1.144 1.118 1.122 57,006 -0.02(-1.64%)
Dec 12, 2002 1.178 1.181 1.121 1.141 87,866 -0.03(-2.49%)
Dec 11, 2002 1.161 1.177 1.157 1.170 88,724 +0.02(+1.52%)
Dec 10, 2002 1.133 1.160 1.132 1.153 97,725 +0.02(+1.96%)
Dec 09, 2002 1.192 1.192 1.130 1.130 101,154 -0.05(-4.44%)
Dec 06, 2002 1.108 1.185 1.107 1.183 554,633 +0.04(+3.89%)
Dec 05, 2002 1.185 1.185 1.129 1.139 133,300 -0.05(-4.03%)
Dec 04, 2002 1.199 1.199 1.181 1.186 4,495,789 -0.02(-2.02%)
Dec 03, 2002 1.231 1.231 1.196 1.211 226,311 -0.03(-2.08%)
Dec 02, 2002 1.134 1.260 1.134 1.237 449,193 +0.10(+9.05%)
Nov 29, 2002 1.107 1.137 1.100 1.134 36,861 +0.02(+2.10%)
Nov 27, 2002 1.093 1.119 1.093 1.111 52,291 +0.02(+1.82%)
Nov 26, 2002 1.070 1.091 1.063 1.091 117,441 +0.02(+1.41%)
Nov 25, 2002 1.057 1.079 1.057 1.076 197,593 +0.02(+1.88%)
Nov 22, 2002 1.095 1.095 1.042 1.056 286,746 -0.04(-3.93%)
Nov 21, 2002 1.076 1.109 1.066 1.099 378,470 +0.05(+4.55%)
Nov 20, 2002 1.009 1.051 1.009 1.051 1,732,908 +0.06(+6.12%)
Nov 19, 2002 0.9997 0.9997 0.9846 0.9904 52,720 -0.01(-1.28%)
Nov 18, 2002 0.9554 1.018 0.9554 1.003 645,500 +0.04(+3.74%)
Nov 15, 2002 0.9332 0.9822 0.9309 0.9671 50,148 +0.03(+3.11%)
Nov 14, 2002 0.9356 0.9402 0.9262 0.9379 1,311,575 +0.01(+0.63%)
Nov 13, 2002 0.9157 0.9402 0.8959 0.9321 39,004 +0.01(+0.63%)
Nov 12, 2002 0.9146 0.9286 0.9099 0.9262 1,536,600 +0.02(+2.45%)
Nov 11, 2002 0.9519 0.9519 0.9041 0.9041 347,610 -0.07(-6.96%)
Nov 08, 2002 1.014 1.015 0.9414 0.9717 165,875 -0.04(-3.92%)
Nov 07, 2002 1.011 1.018 1.009 1.011 26,574 -0.04(-4.09%)
Nov 06, 2002 1.046 1.056 1.014 1.055 106,726 +0.01(+1.01%)
Nov 05, 2002 0.9986 1.050 0.9682 1.044 79,294 +0.03(+3.35%)
Nov 04, 2002 1.003 1.034 1.003 1.010 1,122,125 +0.01(+1.29%)
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.