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

Rogers Communications (NY: RCI )

40.40 +0.81 (+2.05%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2003 1.947 1.965 1.922 1.922 148,064 -0.02(-0.84%)
Dec 30, 2003 1.928 1.982 1.928 1.939 119,739 +0.00(+0.00%)
Dec 29, 2003 1.912 1.953 1.912 1.939 93,988 +0.03(+1.40%)
Dec 26, 2003 1.899 1.912 1.899 1.912 7,295 +0.00(+0.06%)
Dec 24, 2003 1.879 1.920 1.868 1.911 53,646 +0.04(+2.12%)
Dec 23, 2003 1.885 1.889 1.871 1.871 65,234 -0.02(-1.11%)
Dec 22, 2003 1.878 1.904 1.852 1.892 195,702 +0.01(+0.56%)
Dec 19, 2003 1.864 1.889 1.861 1.882 78,538 +0.00(+0.12%)
Dec 18, 2003 1.855 1.876 1.855 1.879 115,018 +0.00(+0.06%)
Dec 17, 2003 1.856 1.878 1.850 1.878 124,030 +0.01(+0.37%)
Dec 16, 2003 1.862 1.885 1.858 1.871 67,380 +0.03(+1.39%)
Dec 15, 2003 1.834 1.866 1.834 1.845 171,669 +0.04(+2.00%)
Dec 12, 2003 1.789 1.824 1.789 1.809 100,855 +0.01(+0.39%)
Dec 11, 2003 1.782 1.807 1.763 1.802 63,517 -0.03(-1.46%)
Dec 10, 2003 1.878 1.879 1.824 1.829 112,014 -0.07(-3.44%)
Dec 09, 2003 1.868 1.894 1.868 1.894 58,796 +0.02(+1.25%)
Dec 08, 2003 1.876 1.876 1.866 1.871 28,325 -0.02(-0.93%)
Dec 05, 2003 1.872 1.886 1.872 1.889 23,604 +0.03(+1.50%)
Dec 04, 2003 1.841 1.861 1.841 1.861 80,684 -0.02(-0.81%)
Dec 03, 2003 1.861 1.886 1.861 1.876 71,242 +0.03(+1.77%)
Dec 02, 2003 1.803 1.844 1.803 1.843 71,242 +0.02(+0.83%)
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.