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 (%)
May 30, 2003 1.638 1.648 1.632 1.647 46,455 +0.00(+0.21%)
May 29, 2003 1.627 1.650 1.627 1.643 40,377 +0.02(+1.21%)
May 28, 2003 1.638 1.642 1.616 1.624 122,434 -0.04(-2.35%)
May 27, 2003 1.670 1.671 1.654 1.663 27,786 -0.01(-0.76%)
May 23, 2003 1.669 1.676 1.651 1.676 59,480 -0.00(-0.21%)
May 22, 2003 1.648 1.707 1.648 1.679 45,587 +0.01(+0.76%)
May 21, 2003 1.664 1.666 1.658 1.666 25,181 -0.01(-0.41%)
May 20, 2003 1.645 1.673 1.645 1.673 98,121 +0.03(+1.89%)
May 19, 2003 1.658 1.658 1.635 1.642 58,178 -0.03(-1.66%)
May 16, 2003 1.651 1.674 1.651 1.670 35,167 +0.03(+1.61%)
May 15, 2003 1.611 1.649 1.611 1.643 34,733 +0.03(+2.00%)
May 14, 2003 1.577 1.611 1.574 1.611 20,405 +0.04(+2.87%)
May 13, 2003 1.565 1.577 1.562 1.566 41,245 -0.01(-0.59%)
May 12, 2003 1.562 1.579 1.562 1.575 26,484 +0.01(+0.59%)
May 09, 2003 1.555 1.570 1.555 1.566 14,327 +0.01(+0.97%)
May 08, 2003 1.570 1.571 1.551 1.551 39,509 -0.02(-1.25%)
May 07, 2003 1.559 1.574 1.544 1.571 47,324 +0.00(+0.00%)
May 06, 2003 1.534 1.571 1.534 1.571 30,825 +0.03(+1.64%)
May 05, 2003 1.563 1.566 1.544 1.545 64,690 -0.01(-0.74%)
May 02, 2003 1.525 1.596 1.525 1.557 94,648 +0.03(+1.65%)
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.