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

Rogers Communications (NY: RCI )

38.19 UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2004 2.079 2.090 2.067 2.088 50,797 +0.01(+0.72%)
Jun 29, 2004 2.049 2.073 2.026 2.073 174,534 +0.01(+0.73%)
Jun 28, 2004 2.086 2.105 2.050 2.058 82,491 -0.02(-1.00%)
Jun 25, 2004 2.104 2.104 2.068 2.079 142,840 -0.03(-1.42%)
Jun 24, 2004 2.112 2.134 2.103 2.109 37,338 +0.00(+0.05%)
Jun 23, 2004 2.086 2.114 2.081 2.107 388,578 +0.02(+1.16%)
Jun 22, 2004 2.098 2.105 2.080 2.083 26,484 -0.01(-0.28%)
Jun 21, 2004 2.107 2.118 2.088 2.089 6,512 -0.01(-0.60%)
Jun 18, 2004 2.109 2.119 2.090 2.102 23,444 -0.00(-0.16%)
Jun 17, 2004 2.114 2.114 2.094 2.105 9,117 -0.01(-0.71%)
Jun 16, 2004 2.098 2.125 2.098 2.120 33,864 +0.03(+1.21%)
Jun 15, 2004 2.073 2.099 2.073 2.095 26,484 +0.02(+0.83%)
Jun 14, 2004 2.127 2.127 2.078 2.078 32,128 -0.06(-3.01%)
Jun 10, 2004 2.140 2.170 2.136 2.142 28,654 -0.00(-0.11%)
Jun 09, 2004 2.223 2.223 2.144 2.144 58,612 -0.11(-5.05%)
Jun 08, 2004 2.194 2.265 2.194 2.258 24,313 +0.05(+2.46%)
Jun 07, 2004 2.238 2.246 2.182 2.204 60,783 -0.01(-0.52%)
Jun 04, 2004 2.209 2.240 2.209 2.216 102,028 +0.01(+0.52%)
Jun 03, 2004 2.188 2.204 2.188 2.204 42,114 +0.02(+0.74%)
Jun 02, 2004 2.174 2.188 2.173 2.188 34,299 +0.01(+0.64%)
Jun 01, 2004 2.165 2.174 2.159 2.174 36,904 -0.03(-1.46%)
May 28, 2004 2.236 2.236 2.183 2.207 31,694 -0.03(-1.39%)
May 27, 2004 2.152 2.246 2.152 2.238 119,395 +0.09(+4.18%)
May 26, 2004 2.143 2.165 2.142 2.148 37,772 +0.01(+0.70%)
May 25, 2004 2.088 2.133 2.088 2.133 48,192 +0.09(+4.28%)
May 24, 2004 2.061 2.061 2.044 2.045 16,064 -0.02(-1.06%)
May 21, 2004 2.025 2.075 2.025 2.067 40,811 +0.05(+2.45%)
May 20, 2004 1.993 2.027 1.984 2.018 161,943 +0.03(+1.27%)
May 19, 2004 1.998 2.031 1.992 1.992 28,654 +0.05(+2.49%)
May 18, 2004 1.969 1.980 1.932 1.944 34,299 -0.01(-0.47%)
May 17, 2004 1.979 1.989 1.940 1.953 58,178 -0.02(-1.11%)
May 14, 2004 1.935 1.989 1.930 1.975 163,246 +0.06(+2.94%)
May 13, 2004 1.959 1.959 1.915 1.919 33,430 -0.05(-2.57%)
May 12, 2004 1.938 1.974 1.899 1.969 50,797 +0.03(+1.48%)
May 11, 2004 1.935 1.943 1.923 1.940 34,299 +0.02(+0.90%)
May 10, 2004 1.960 1.960 1.919 1.923 41,679 -0.03(-1.30%)
May 07, 2004 1.999 2.000 1.947 1.949 60,783 -0.05(-2.59%)
May 06, 2004 2.021 2.021 1.987 2.000 43,416 -0.03(-1.36%)
May 05, 2004 1.991 2.031 1.987 2.028 58,612 +0.03(+1.50%)
May 04, 2004 2.002 2.014 1.989 1.998 43,416 +0.01(+0.58%)
May 03, 2004 2.007 2.015 1.981 1.987 87,267 +0.00(+0.12%)
Apr 30, 2004 1.992 2.004 1.977 1.984 45,587 +0.00(+0.00%)
Apr 29, 2004 1.943 2.015 1.943 1.984 514,052 +0.05(+2.44%)
Apr 28, 2004 1.950 1.955 1.900 1.937 374,250 -0.06(-2.89%)
Apr 27, 2004 2.064 2.064 1.982 1.995 73,374 -0.07(-3.35%)
Apr 26, 2004 2.053 2.084 2.052 2.064 92,043 +0.02(+0.90%)
Apr 23, 2004 2.090 2.090 2.015 2.045 214,477 -0.06(-2.63%)
Apr 22, 2004 2.096 2.116 2.091 2.101 63,388 +0.02(+1.05%)
Apr 21, 2004 2.104 2.110 2.079 2.079 122,868 -0.03(-1.20%)
Apr 20, 2004 2.102 2.120 2.090 2.104 72,505 +0.02(+1.05%)
Apr 19, 2004 2.089 2.091 2.076 2.082 54,270 -0.01(-0.66%)
Apr 16, 2004 2.084 2.103 2.075 2.096 106,804 +0.02(+1.11%)
Apr 15, 2004 2.125 2.127 2.059 2.073 59,480 -0.05(-2.33%)
Apr 14, 2004 2.110 2.143 2.099 2.122 88,135 -0.02(-0.97%)
Apr 13, 2004 2.192 2.192 2.125 2.143 99,858 -0.04(-1.95%)
Apr 12, 2004 2.223 2.223 2.178 2.186 99,423 -0.03(-1.40%)
Apr 08, 2004 2.242 2.246 2.200 2.217 83,793 -0.06(-2.48%)
Apr 07, 2004 2.251 2.279 2.251 2.273 68,164 +0.01(+0.25%)
Apr 06, 2004 2.280 2.280 2.251 2.268 105,068 -0.01(-0.35%)
Apr 05, 2004 2.221 2.283 2.203 2.276 93,345 +0.07(+2.97%)
Apr 02, 2004 2.165 2.260 2.165 2.210 168,890 +0.04(+1.70%)
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.