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

Rogers Communications (NY: RCI )

38.49 +0.30 (+0.79%)
Official Closing Price Updated: 4:10 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 (%)
Jun 30, 2003 1.826 1.848 1.821 1.848 26,049 +0.01(+0.31%)
Jun 27, 2003 1.850 1.855 1.838 1.843 42,114 -0.02(-0.93%)
Jun 26, 2003 1.846 1.870 1.846 1.860 56,875 -0.01(-0.49%)
Jun 25, 2003 1.835 1.886 1.835 1.869 83,793 +0.04(+2.46%)
Jun 24, 2003 1.828 1.853 1.823 1.824 26,918 -0.01(-0.63%)
Jun 23, 2003 1.882 1.882 1.828 1.836 40,811 -0.03(-1.85%)
Jun 20, 2003 1.854 1.879 1.843 1.870 94,648 +0.00(+0.25%)
Jun 19, 2003 1.831 1.876 1.831 1.866 73,374 +0.02(+1.00%)
Jun 18, 2003 1.807 1.865 1.807 1.847 38,206 +0.03(+1.45%)
Jun 17, 2003 1.747 1.826 1.747 1.821 59,480 +0.07(+3.81%)
Jun 16, 2003 1.756 1.765 1.739 1.754 39,074 -0.00(-0.13%)
Jun 13, 2003 1.769 1.769 1.754 1.756 10,419 +0.00(+0.26%)
Jun 12, 2003 1.727 1.752 1.727 1.752 45,153 +0.02(+0.93%)
Jun 11, 2003 1.734 1.740 1.731 1.736 6,512 +0.01(+0.60%)
Jun 10, 2003 1.712 1.727 1.711 1.725 24,747 +0.00(+0.00%)
Jun 09, 2003 1.719 1.729 1.704 1.725 56,875 -0.00(-0.20%)
Jun 06, 2003 1.742 1.779 1.717 1.729 76,847 -0.00(-0.20%)
Jun 05, 2003 1.704 1.739 1.703 1.732 32,562 +0.03(+1.90%)
Jun 04, 2003 1.661 1.702 1.661 1.700 36,035 +0.04(+2.64%)
Jun 03, 2003 1.653 1.658 1.641 1.656 51,231 -0.00(-0.14%)
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.