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

Rogers Communications (NY: RCI )

38.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Mar 31, 2003 1.240 1.240 1.216 1.228 37,772 -0.03(-2.20%)
Mar 28, 2003 1.263 1.274 1.253 1.255 121,132 +0.00(+0.00%)
Mar 27, 2003 1.239 1.260 1.237 1.255 57,309 +0.01(+0.93%)
Mar 26, 2003 1.233 1.253 1.229 1.244 189,730 +0.02(+1.79%)
Mar 25, 2003 1.162 1.230 1.162 1.222 140,669 +0.08(+6.63%)
Mar 24, 2003 1.215 1.215 1.139 1.146 133,288 -0.07(-5.60%)
Mar 21, 2003 1.168 1.214 1.168 1.214 270,919 +0.05(+4.05%)
Mar 20, 2003 1.129 1.169 1.116 1.167 82,491 +0.04(+3.47%)
Mar 19, 2003 1.137 1.138 1.116 1.127 43,416 -0.00(-0.31%)
Mar 18, 2003 1.111 1.147 1.111 1.131 83,793 +0.03(+2.83%)
Mar 17, 2003 1.084 1.109 1.080 1.100 61,651 +0.02(+1.81%)
Mar 14, 2003 1.048 1.080 1.048 1.080 32,128 +0.03(+3.30%)
Mar 13, 2003 1.017 1.055 1.017 1.046 26,049 +0.03(+3.42%)
Mar 12, 2003 1.020 1.034 1.004 1.011 36,469 -0.01(-1.02%)
Mar 11, 2003 1.017 1.050 1.017 1.022 62,954 +0.02(+1.84%)
Mar 10, 2003 1.024 1.024 1.001 1.003 117,658 -0.01(-1.25%)
Mar 07, 2003 1.007 1.016 1.002 1.016 96,818 -0.00(-0.11%)
Mar 06, 2003 1.011 1.040 1.002 1.017 131,986 +0.01(+0.57%)
Mar 05, 2003 1.018 1.023 0.9927 1.011 61,651 -0.00(-0.34%)
Mar 04, 2003 1.023 1.030 1.012 1.015 97,253 -0.01(-0.68%)
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.