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: 7:00 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 (%)
Apr 30, 2004 1.990 2.001 1.975 1.982 45,646 +0.00(+0.00%)
Apr 29, 2004 1.940 2.013 1.940 1.982 514,715 +0.05(+2.44%)
Apr 28, 2004 1.947 1.953 1.898 1.935 374,733 -0.06(-2.89%)
Apr 27, 2004 2.061 2.061 1.979 1.992 73,468 -0.07(-3.35%)
Apr 26, 2004 2.051 2.082 2.050 2.061 92,161 +0.02(+0.90%)
Apr 23, 2004 2.088 2.088 2.013 2.043 214,754 -0.06(-2.63%)
Apr 22, 2004 2.093 2.113 2.089 2.098 63,469 +0.02(+1.05%)
Apr 21, 2004 2.101 2.107 2.076 2.076 123,027 -0.03(-1.20%)
Apr 20, 2004 2.099 2.117 2.088 2.101 72,599 +0.02(+1.05%)
Apr 19, 2004 2.086 2.089 2.074 2.079 54,340 -0.01(-0.66%)
Apr 16, 2004 2.082 2.100 2.073 2.093 106,942 +0.02(+1.11%)
Apr 15, 2004 2.122 2.124 2.056 2.070 59,557 -0.05(-2.33%)
Apr 14, 2004 2.107 2.140 2.097 2.120 88,249 -0.02(-0.97%)
Apr 13, 2004 2.189 2.189 2.122 2.140 99,986 -0.04(-1.95%)
Apr 12, 2004 2.220 2.220 2.175 2.183 99,552 -0.03(-1.40%)
Apr 08, 2004 2.239 2.243 2.197 2.214 83,902 -0.06(-2.48%)
Apr 07, 2004 2.249 2.276 2.249 2.270 68,251 +0.01(+0.25%)
Apr 06, 2004 2.277 2.277 2.249 2.265 105,203 -0.01(-0.35%)
Apr 05, 2004 2.219 2.280 2.200 2.273 93,466 +0.07(+2.97%)
Apr 02, 2004 2.162 2.257 2.162 2.207 169,108 +0.04(+1.70%)
Apr 01, 2004 2.151 2.170 2.101 2.170 128,678 +0.02(+0.96%)
Mar 31, 2004 2.208 2.208 2.136 2.150 74,338 -0.05(-2.35%)
Mar 30, 2004 2.139 2.214 2.129 2.201 183,454 +0.06(+2.90%)
Mar 29, 2004 2.122 2.157 2.122 2.139 128,244 +0.01(+0.54%)
Mar 26, 2004 2.097 2.144 2.097 2.128 107,812 +0.03(+1.48%)
Mar 25, 2004 2.006 2.108 2.006 2.097 199,973 +0.09(+4.65%)
Mar 24, 2004 2.001 2.015 1.984 2.004 64,339 -0.02(-0.91%)
Mar 23, 2004 2.010 2.030 1.997 2.022 130,852 +0.02(+1.15%)
Mar 22, 2004 2.031 2.031 1.977 1.999 66,947 -0.03(-1.64%)
Mar 19, 2004 2.047 2.056 2.022 2.032 30,865 -0.02(-1.01%)
Mar 18, 2004 2.039 2.054 2.009 2.053 76,946 +0.01(+0.73%)
Mar 17, 2004 2.035 2.053 2.027 2.038 69,121 +0.02(+1.14%)
Mar 16, 2004 2.082 2.082 1.993 2.015 111,289 -0.04(-2.12%)
Mar 15, 2004 2.106 2.106 2.053 2.059 122,158 -0.03(-1.65%)
Mar 12, 2004 2.059 2.093 2.044 2.093 126,070 +0.04(+1.96%)
Mar 11, 2004 2.134 2.139 2.048 2.053 170,412 -0.11(-5.05%)
Mar 10, 2004 2.191 2.191 2.132 2.162 140,416 -0.04(-1.78%)
Mar 09, 2004 2.214 2.214 2.182 2.201 61,731 -0.00(-0.21%)
Mar 08, 2004 2.208 2.237 2.196 2.206 71,295 -0.01(-0.47%)
Mar 05, 2004 2.168 2.238 2.168 2.216 78,685 +0.04(+2.01%)
Mar 04, 2004 2.207 2.207 2.159 2.173 99,986 -0.03(-1.25%)
Mar 03, 2004 2.157 2.200 2.152 2.200 114,332 +0.03(+1.27%)
Mar 02, 2004 2.208 2.208 2.151 2.173 154,327 -0.04(-2.02%)
Mar 01, 2004 2.173 2.219 2.173 2.217 147,372 +0.06(+2.55%)
Feb 27, 2004 2.115 2.171 2.115 2.162 138,242 +0.03(+1.57%)
Feb 26, 2004 2.123 2.129 2.117 2.129 49,124 +0.01(+0.38%)
Feb 25, 2004 2.139 2.140 2.117 2.121 73,903 -0.03(-1.55%)
Feb 24, 2004 2.138 2.159 2.131 2.154 148,241 +0.01(+0.70%)
Feb 23, 2004 2.154 2.166 2.131 2.139 142,590 -0.01(-0.69%)
Feb 20, 2004 2.129 2.168 2.123 2.154 106,073 +0.03(+1.19%)
Feb 19, 2004 2.160 2.165 2.123 2.129 172,151 -0.04(-2.06%)
Feb 18, 2004 2.212 2.212 2.167 2.174 256,488 -0.05(-2.28%)
Feb 17, 2004 2.284 2.284 2.223 2.224 126,505 -0.06(-2.57%)
Feb 13, 2004 2.266 2.292 2.257 2.283 126,939 +0.02(+1.02%)
Feb 12, 2004 2.358 2.358 2.243 2.260 161,718 -0.10(-4.10%)
Feb 11, 2004 2.350 2.384 2.330 2.357 127,809 +0.01(+0.34%)
Feb 10, 2004 2.356 2.388 2.344 2.349 81,728 +0.00(+0.00%)
Feb 09, 2004 2.338 2.380 2.333 2.349 163,891 +0.02(+0.69%)
Feb 06, 2004 2.323 2.345 2.301 2.333 149,111 +0.03(+1.40%)
Feb 05, 2004 2.293 2.336 2.293 2.300 269,964 +0.02(+0.91%)
Feb 04, 2004 2.261 2.305 2.250 2.280 139,981 +0.00(+0.05%)
Feb 03, 2004 2.245 2.311 2.245 2.278 220,406 +0.04(+1.69%)
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.