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 (%)
Nov 30, 2004 2.789 2.817 2.750 2.781 1,104,517 -0.01(-0.29%)
Nov 29, 2004 2.804 2.804 2.773 2.789 552,693 -0.05(-1.66%)
Nov 26, 2004 2.798 2.841 2.781 2.836 114,619 +0.03(+1.19%)
Nov 24, 2004 2.810 2.825 2.796 2.803 1,370,661 -0.02(-0.57%)
Nov 23, 2004 2.843 2.871 2.804 2.819 1,051,983 -0.02(-0.73%)
Nov 22, 2004 2.833 2.840 2.787 2.840 588,728 -0.01(-0.28%)
Nov 19, 2004 2.758 2.848 2.758 2.848 284,378 +0.08(+2.83%)
Nov 18, 2004 2.891 2.891 2.758 2.770 936,061 -0.12(-4.18%)
Nov 17, 2004 2.894 2.909 2.870 2.891 527,511 +0.01(+0.48%)
Nov 16, 2004 2.884 2.899 2.857 2.877 634,316 -0.01(-0.24%)
Nov 15, 2004 2.775 2.915 2.775 2.884 197,979 +0.10(+3.56%)
Nov 12, 2004 2.713 2.787 2.713 2.785 305,218 +0.07(+2.54%)
Nov 11, 2004 2.741 2.741 2.706 2.716 857,911 -0.05(-1.95%)
Nov 10, 2004 2.764 2.770 2.690 2.770 353,845 -0.00(-0.04%)
Nov 09, 2004 2.773 2.800 2.750 2.771 89,872 -0.02(-0.70%)
Nov 08, 2004 2.764 2.793 2.751 2.790 102,463 +0.06(+2.02%)
Nov 05, 2004 2.660 2.751 2.660 2.735 194,506 +0.06(+2.37%)
Nov 04, 2004 2.655 2.706 2.621 2.672 74,676 +0.01(+0.26%)
Nov 03, 2004 2.694 2.718 2.653 2.665 553,127 +0.00(+0.09%)
Nov 02, 2004 2.651 2.683 2.649 2.663 59,914 +0.01(+0.30%)
Nov 01, 2004 2.634 2.656 2.634 2.655 21,708 +0.00(+0.04%)
Oct 29, 2004 2.579 2.663 2.579 2.653 89,438 +0.05(+1.99%)
Oct 28, 2004 2.589 2.640 2.589 2.602 56,007 +0.01(+0.53%)
Oct 27, 2004 2.574 2.598 2.560 2.588 52,534 +0.02(+0.81%)
Oct 26, 2004 2.585 2.585 2.545 2.567 41,245 -0.03(-1.33%)
Oct 25, 2004 2.592 2.607 2.566 2.602 79,886 +0.02(+0.76%)
Oct 22, 2004 2.568 2.589 2.537 2.582 54,270 +0.00(+0.18%)
Oct 21, 2004 2.491 2.597 2.491 2.577 67,729 +0.09(+3.76%)
Oct 20, 2004 2.483 2.500 2.476 2.484 19,103 +0.02(+0.75%)
Oct 19, 2004 2.500 2.522 2.463 2.466 46,021 -0.02(-0.97%)
Oct 18, 2004 2.479 2.499 2.460 2.490 79,452 +0.02(+0.65%)
Oct 15, 2004 2.468 2.476 2.468 2.474 6,078 +0.01(+0.28%)
Oct 14, 2004 2.452 2.470 2.447 2.467 36,904 +0.01(+0.33%)
Oct 13, 2004 2.458 2.477 2.423 2.459 56,007 +0.00(+0.05%)
Oct 12, 2004 2.459 2.462 2.439 2.458 40,377 -0.01(-0.33%)
Oct 11, 2004 2.465 2.466 2.454 2.466 22,142 -0.01(-0.42%)
Oct 08, 2004 2.504 2.511 2.465 2.476 113,317 -0.01(-0.46%)
Oct 07, 2004 2.422 2.512 2.422 2.488 134,157 +0.07(+2.71%)
Oct 06, 2004 2.360 2.441 2.360 2.422 108,107 +0.06(+2.69%)
Oct 05, 2004 2.347 2.372 2.344 2.359 31,259 +0.03(+1.14%)
Oct 04, 2004 2.327 2.342 2.309 2.332 51,231 -0.01(-0.64%)
Oct 01, 2004 2.331 2.354 2.331 2.347 122,434 +0.02(+0.84%)
Sep 30, 2004 2.257 2.337 2.257 2.327 99,423 +0.06(+2.69%)
Sep 29, 2004 2.266 2.272 2.249 2.266 170,627 -0.00(-0.20%)
Sep 28, 2004 2.246 2.272 2.239 2.271 64,690 +0.01(+0.61%)
Sep 27, 2004 2.239 2.263 2.233 2.257 46,889 +0.01(+0.67%)
Sep 24, 2004 2.226 2.263 2.226 2.242 46,889 +0.01(+0.46%)
Sep 23, 2004 2.241 2.257 2.224 2.232 36,904 -0.01(-0.41%)
Sep 22, 2004 2.247 2.255 2.230 2.241 46,021 -0.01(-0.26%)
Sep 21, 2004 2.245 2.255 2.238 2.247 37,772 -0.01(-0.31%)
Sep 20, 2004 2.295 2.295 2.198 2.254 162,812 -0.03(-1.31%)
Sep 17, 2004 2.212 2.293 2.202 2.284 188,862 +0.06(+2.69%)
Sep 16, 2004 2.247 2.247 2.202 2.224 92,911 -0.02(-1.08%)
Sep 15, 2004 2.247 2.253 2.239 2.248 67,729 -0.00(-0.20%)
Sep 14, 2004 2.218 2.276 2.218 2.253 296,101 +0.03(+1.56%)
Sep 13, 2004 2.103 2.218 2.103 2.218 1,223,479 +0.12(+5.65%)
Sep 10, 2004 2.067 2.103 2.067 2.099 69,466 +0.03(+1.28%)
Sep 09, 2004 2.079 2.084 2.068 2.073 84,662 +0.01(+0.73%)
Sep 08, 2004 2.069 2.072 2.058 2.058 59,046 -0.01(-0.61%)
Sep 07, 2004 2.028 2.073 2.028 2.071 35,167 +0.05(+2.28%)
Sep 03, 2004 2.058 2.065 2.025 2.025 30,391 -0.03(-1.62%)
Sep 02, 2004 2.080 2.081 2.049 2.058 29,089 -0.01(-0.72%)
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.