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 (%)
Sep 30, 2004 2.254 2.334 2.254 2.324 99,552 +0.06(+2.69%)
Sep 29, 2004 2.263 2.269 2.246 2.263 170,847 -0.00(-0.20%)
Sep 28, 2004 2.243 2.269 2.236 2.268 64,774 +0.01(+0.61%)
Sep 27, 2004 2.236 2.260 2.230 2.254 46,950 +0.01(+0.67%)
Sep 24, 2004 2.223 2.260 2.223 2.239 46,950 +0.01(+0.46%)
Sep 23, 2004 2.238 2.254 2.221 2.229 36,951 -0.01(-0.41%)
Sep 22, 2004 2.244 2.252 2.227 2.238 46,080 -0.01(-0.26%)
Sep 21, 2004 2.242 2.252 2.235 2.244 37,821 -0.01(-0.31%)
Sep 20, 2004 2.292 2.292 2.196 2.251 163,022 -0.03(-1.31%)
Sep 17, 2004 2.209 2.290 2.199 2.281 189,105 +0.06(+2.69%)
Sep 16, 2004 2.244 2.244 2.199 2.221 93,031 -0.02(-1.08%)
Sep 15, 2004 2.244 2.250 2.236 2.245 67,817 -0.00(-0.20%)
Sep 14, 2004 2.215 2.273 2.215 2.250 296,483 +0.03(+1.56%)
Sep 13, 2004 2.100 2.215 2.100 2.215 1,225,057 +0.12(+5.65%)
Sep 10, 2004 2.065 2.100 2.065 2.097 69,556 +0.03(+1.28%)
Sep 09, 2004 2.076 2.082 2.066 2.070 84,771 +0.01(+0.73%)
Sep 08, 2004 2.067 2.069 2.055 2.055 59,122 -0.01(-0.61%)
Sep 07, 2004 2.025 2.070 2.025 2.068 35,212 +0.05(+2.28%)
Sep 03, 2004 2.055 2.062 2.022 2.022 30,430 -0.03(-1.62%)
Sep 02, 2004 2.077 2.078 2.046 2.055 29,126 -0.01(-0.72%)
Sep 01, 2004 2.056 2.078 2.038 2.070 53,906 +0.03(+1.24%)
Aug 31, 2004 2.039 2.045 2.010 2.045 33,908 -0.00(-0.22%)
Aug 30, 2004 2.051 2.056 2.037 2.050 25,648 -0.01(-0.61%)
Aug 27, 2004 2.048 2.066 2.048 2.062 76,511 +0.01(+0.73%)
Aug 26, 2004 2.027 2.071 2.027 2.047 58,688 -0.00(-0.11%)
Aug 25, 2004 2.043 2.050 2.020 2.050 44,776 -0.01(-0.45%)
Aug 24, 2004 2.090 2.104 2.048 2.059 79,120 -0.00(-0.11%)
Aug 23, 2004 2.070 2.099 2.060 2.061 73,468 -0.03(-1.54%)
Aug 20, 2004 2.083 2.104 2.075 2.093 112,159 +0.02(+1.17%)
Aug 19, 2004 2.079 2.099 2.069 2.069 12,172 -0.01(-0.33%)
Aug 18, 2004 2.055 2.093 2.046 2.076 71,729 +0.01(+0.73%)
Aug 17, 2004 2.024 2.061 2.017 2.061 36,516 +0.04(+1.99%)
Aug 16, 2004 1.961 2.025 1.961 2.021 79,120 +0.03(+1.56%)
Aug 13, 2004 2.006 2.021 1.985 1.990 94,770 -0.01(-0.40%)
Aug 12, 2004 2.028 2.028 1.986 1.998 51,732 -0.04(-1.81%)
Aug 11, 2004 2.068 2.068 2.030 2.035 22,605 -0.04(-1.72%)
Aug 10, 2004 2.067 2.098 2.062 2.070 18,258 +0.01(+0.39%)
Aug 09, 2004 2.063 2.070 2.044 2.062 23,040 -0.01(-0.55%)
Aug 06, 2004 2.102 2.102 2.062 2.074 17,389 -0.04(-1.74%)
Aug 05, 2004 2.102 2.114 2.089 2.111 16,954 -0.00(-0.11%)
Aug 04, 2004 2.112 2.142 2.106 2.113 21,736 +0.00(+0.22%)
Aug 03, 2004 2.077 2.109 2.077 2.108 32,604 +0.03(+1.49%)
Aug 02, 2004 2.055 2.077 2.055 2.077 38,255 +0.01(+0.61%)
Jul 30, 2004 2.067 2.073 2.051 2.065 43,472 +0.00(+0.22%)
Jul 29, 2004 2.073 2.075 2.059 2.060 9,998 -0.01(-0.61%)
Jul 28, 2004 2.054 2.076 2.054 2.073 53,906 +0.02(+0.84%)
Jul 27, 2004 2.101 2.101 2.040 2.055 101,725 -0.05(-2.19%)
Jul 26, 2004 2.121 2.121 2.083 2.101 17,389 -0.03(-1.19%)
Jul 23, 2004 2.111 2.132 2.111 2.127 33,473 +0.00(+0.11%)
Jul 22, 2004 2.151 2.151 2.124 2.124 34,778 -0.02(-0.86%)
Jul 21, 2004 2.128 2.191 2.128 2.143 78,250 +0.02(+0.81%)
Jul 20, 2004 2.093 2.137 2.085 2.125 139,112 +0.03(+1.32%)
Jul 19, 2004 2.082 2.099 2.076 2.098 98,248 +0.02(+1.05%)
Jul 16, 2004 2.085 2.115 2.065 2.076 66,947 +0.00(+0.11%)
Jul 15, 2004 2.069 2.085 2.069 2.074 23,909 -0.00(-0.22%)
Jul 14, 2004 2.071 2.088 2.070 2.078 27,387 +0.00(+0.17%)
Jul 13, 2004 2.070 2.078 2.060 2.075 35,212 +0.00(+0.11%)
Jul 12, 2004 2.082 2.085 2.070 2.073 26,518 -0.02(-0.88%)
Jul 09, 2004 2.099 2.099 2.081 2.091 72,164 +0.00(+0.17%)
Jul 08, 2004 2.090 2.097 2.079 2.088 253,010 +0.00(+0.00%)
Jul 07, 2004 2.093 2.101 2.085 2.088 41,298 +0.00(+0.17%)
Jul 06, 2004 2.106 2.106 2.082 2.084 27,822 -0.02(-0.82%)
Jul 02, 2004 2.089 2.111 2.086 2.101 43,037 +0.03(+1.50%)
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.