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 30, 2004 2.242 2.265 2.237 2.247 72,436 -0.00(-0.16%)
Jan 29, 2004 2.257 2.261 2.233 2.250 385,328 +0.00(+0.10%)
Jan 28, 2004 2.263 2.264 2.246 2.248 194,593 -0.03(-1.28%)
Jan 27, 2004 2.286 2.299 2.272 2.277 135,443 +0.02(+0.77%)
Jan 26, 2004 2.241 2.262 2.230 2.260 287,603 +0.01(+0.57%)
Jan 23, 2004 2.234 2.291 2.229 2.247 146,159 -0.01(-0.57%)
Jan 22, 2004 2.146 2.264 2.146 2.260 1,281,143 +0.10(+4.70%)
Jan 21, 2004 2.204 2.205 2.151 2.158 115,298 -0.05(-2.43%)
Jan 20, 2004 2.198 2.222 2.198 2.212 70,293 +0.07(+3.32%)
Jan 16, 2004 2.144 2.156 2.124 2.141 71,579 -0.01(-0.65%)
Jan 15, 2004 2.181 2.191 2.151 2.155 144,873 -0.05(-2.07%)
Jan 14, 2004 2.195 2.209 2.180 2.200 101,154 -0.00(-0.05%)
Jan 13, 2004 2.228 2.261 2.197 2.201 161,589 -0.03(-1.20%)
Jan 12, 2004 2.265 2.265 2.215 2.228 115,727 -0.04(-1.90%)
Jan 09, 2004 2.204 2.275 2.199 2.271 169,733 +0.07(+3.18%)
Jan 08, 2004 2.205 2.223 2.176 2.201 123,013 +0.01(+0.43%)
Jan 07, 2004 2.174 2.193 2.141 2.192 225,882 +0.03(+1.29%)
Jan 06, 2004 2.071 2.177 2.067 2.164 357,897 +0.12(+5.70%)
Jan 05, 2004 1.982 2.051 1.982 2.047 194,164 +0.09(+4.84%)
Jan 02, 2004 1.954 1.960 1.936 1.953 78,437 +0.03(+1.45%)
Dec 31, 2003 1.949 1.968 1.925 1.925 147,873 -0.02(-0.84%)
Dec 30, 2003 1.931 1.984 1.931 1.941 119,584 +0.00(+0.00%)
Dec 29, 2003 1.914 1.955 1.914 1.941 93,867 +0.03(+1.40%)
Dec 26, 2003 1.901 1.914 1.901 1.914 7,286 +0.00(+0.06%)
Dec 24, 2003 1.882 1.922 1.870 1.913 53,577 +0.04(+2.12%)
Dec 23, 2003 1.887 1.891 1.873 1.873 65,150 -0.02(-1.11%)
Dec 22, 2003 1.880 1.906 1.855 1.894 195,450 +0.01(+0.56%)
Dec 19, 2003 1.866 1.891 1.863 1.884 78,437 +0.00(+0.12%)
Dec 18, 2003 1.857 1.878 1.857 1.882 114,870 +0.00(+0.06%)
Dec 17, 2003 1.858 1.880 1.852 1.880 123,871 +0.01(+0.37%)
Dec 16, 2003 1.864 1.887 1.861 1.873 67,293 +0.03(+1.39%)
Dec 15, 2003 1.836 1.869 1.836 1.848 171,447 +0.04(+2.00%)
Dec 12, 2003 1.792 1.827 1.792 1.812 100,725 +0.01(+0.39%)
Dec 11, 2003 1.785 1.809 1.765 1.805 63,435 -0.03(-1.46%)
Dec 10, 2003 1.880 1.882 1.827 1.831 111,869 -0.07(-3.44%)
Dec 09, 2003 1.870 1.897 1.870 1.897 58,720 +0.02(+1.25%)
Dec 08, 2003 1.878 1.878 1.869 1.873 28,288 -0.02(-0.92%)
Dec 05, 2003 1.875 1.889 1.875 1.891 23,574 +0.03(+1.50%)
Dec 04, 2003 1.843 1.863 1.843 1.863 80,580 -0.02(-0.81%)
Dec 03, 2003 1.863 1.889 1.863 1.878 71,150 +0.03(+1.77%)
Dec 02, 2003 1.806 1.847 1.806 1.845 71,150 +0.02(+0.83%)
Dec 01, 2003 1.812 1.833 1.765 1.830 110,155 +0.01(+0.45%)
Nov 28, 2003 1.807 1.843 1.807 1.822 84,009 +0.03(+1.43%)
Nov 26, 2003 1.865 1.868 1.788 1.796 212,595 -0.09(-4.53%)
Nov 25, 2003 1.891 1.891 1.882 1.882 25,288 -0.00(-0.19%)
Nov 24, 2003 1.915 1.919 1.862 1.885 142,730 -0.06(-3.00%)
Nov 21, 2003 1.940 1.954 1.934 1.943 84,866 -0.01(-0.66%)
Nov 20, 2003 1.925 1.960 1.920 1.956 123,871 +0.04(+2.07%)
Nov 19, 2003 1.908 1.922 1.904 1.917 84,438 +0.02(+1.23%)
Nov 18, 2003 1.835 1.893 1.835 1.893 209,166 +0.07(+3.57%)
Nov 17, 2003 1.813 1.827 1.781 1.828 48,433 -0.01(-0.70%)
Nov 14, 2003 1.875 1.883 1.840 1.841 43,719 -0.03(-1.68%)
Nov 13, 2003 1.875 1.889 1.872 1.872 15,430 -0.00(-0.12%)
Nov 12, 2003 1.882 1.882 1.873 1.875 54,006 +0.00(+0.19%)
Nov 11, 2003 1.849 1.876 1.836 1.871 59,149 +0.00(+0.12%)
Nov 10, 2003 1.829 1.882 1.829 1.869 93,439 +0.05(+2.89%)
Nov 07, 2003 1.820 1.824 1.817 1.816 525,058 -0.01(-0.32%)
Nov 06, 2003 1.829 1.829 1.802 1.822 133,300 -0.02(-0.95%)
Nov 05, 2003 1.831 1.866 1.836 1.840 210,880 -0.01(-0.69%)
Nov 04, 2003 1.831 1.866 1.831 1.852 162,018 +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.