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

Rogers Communications (NY: RCI )

38.61 +0.42 (+1.10%)
Streaming Delayed Price Updated: 3:01 PM EDT, Jun 12, 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 (%)
Oct 31, 2003 1.802 1.809 1.802 1.809 46,455 +0.01(+0.58%)
Oct 30, 2003 1.824 1.826 1.791 1.799 53,402 +0.02(+1.17%)
Oct 29, 2003 1.761 1.792 1.761 1.778 72,939 +0.02(+1.05%)
Oct 28, 2003 1.747 1.769 1.747 1.760 611,305 +0.01(+0.59%)
Oct 27, 2003 1.739 1.754 1.737 1.749 159,338 +0.02(+0.93%)
Oct 24, 2003 1.740 1.746 1.724 1.733 49,929 -0.01(-0.40%)
Oct 23, 2003 1.737 1.749 1.718 1.740 181,047 +0.01(+0.33%)
Oct 22, 2003 1.738 1.748 1.704 1.734 80,320 +0.00(+0.00%)
Oct 21, 2003 1.736 1.736 1.725 1.734 24,747 -0.00(-0.07%)
Oct 20, 2003 1.739 1.742 1.737 1.736 84,228 -0.00(-0.07%)
Oct 17, 2003 1.776 1.776 1.727 1.737 93,779 -0.00(-0.13%)
Oct 16, 2003 1.723 1.739 1.714 1.739 38,206 +0.02(+1.41%)
Oct 15, 2003 1.684 1.716 1.684 1.715 65,993 +0.04(+2.69%)
Oct 14, 2003 1.677 1.688 1.670 1.670 46,889 -0.01(-0.82%)
Oct 13, 2003 1.674 1.684 1.672 1.684 6,946 +0.01(+0.55%)
Oct 10, 2003 1.669 1.680 1.663 1.674 103,765 +0.03(+1.54%)
Oct 09, 2003 1.653 1.676 1.643 1.649 585,689 +0.02(+1.49%)
Oct 08, 2003 1.607 1.626 1.607 1.625 88,135 +0.01(+0.93%)
Oct 07, 2003 1.687 1.671 1.596 1.610 145,879 -0.08(-4.57%)
Oct 06, 2003 1.689 1.689 1.651 1.687 102,463 -0.01(-0.68%)
Oct 03, 2003 1.701 1.709 1.692 1.699 180,612 -0.02(-1.07%)
Oct 02, 2003 1.736 1.737 1.716 1.717 138,064 -0.05(-2.99%)
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.