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

Rogers Communications (NY: RCI )

39.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 2.106 2.117 2.094 2.115 50,148 +0.02(+0.72%)
Jun 29, 2004 2.075 2.100 2.052 2.100 172,305 +0.02(+0.73%)
Jun 28, 2004 2.113 2.132 2.076 2.085 81,437 -0.02(-1.00%)
Jun 25, 2004 2.131 2.131 2.095 2.106 141,015 -0.03(-1.42%)
Jun 24, 2004 2.139 2.162 2.130 2.136 36,861 +0.00(+0.05%)
Jun 23, 2004 2.113 2.142 2.108 2.135 383,614 +0.02(+1.16%)
Jun 22, 2004 2.125 2.132 2.107 2.110 26,145 -0.01(-0.28%)
Jun 21, 2004 2.135 2.145 2.115 2.116 6,429 -0.01(-0.60%)
Jun 18, 2004 2.136 2.146 2.117 2.129 23,145 -0.00(-0.16%)
Jun 17, 2004 2.142 2.142 2.121 2.132 9,001 -0.02(-0.71%)
Jun 16, 2004 2.125 2.152 2.125 2.148 33,432 +0.03(+1.21%)
Jun 15, 2004 2.100 2.127 2.100 2.122 26,145 +0.02(+0.83%)
Jun 14, 2004 2.155 2.155 2.104 2.104 31,717 -0.07(-3.01%)
Jun 10, 2004 2.167 2.198 2.164 2.170 28,288 -0.00(-0.11%)
Jun 09, 2004 2.251 2.251 2.172 2.172 57,863 -0.12(-5.05%)
Jun 08, 2004 2.222 2.295 2.222 2.288 24,002 +0.05(+2.46%)
Jun 07, 2004 2.267 2.275 2.211 2.233 60,006 -0.01(-0.52%)
Jun 04, 2004 2.237 2.269 2.237 2.244 100,725 +0.01(+0.52%)
Jun 03, 2004 2.216 2.233 2.216 2.233 41,576 +0.02(+0.74%)
Jun 02, 2004 2.202 2.216 2.201 2.216 33,860 +0.01(+0.64%)
Jun 01, 2004 2.193 2.202 2.187 2.202 36,432 -0.03(-1.46%)
May 28, 2004 2.265 2.265 2.212 2.235 31,289 -0.03(-1.39%)
May 27, 2004 2.180 2.275 2.180 2.267 117,870 +0.09(+4.18%)
May 26, 2004 2.171 2.193 2.170 2.176 37,289 +0.02(+0.70%)
May 25, 2004 2.115 2.160 2.115 2.160 47,576 +0.09(+4.28%)
May 24, 2004 2.088 2.088 2.071 2.072 15,858 -0.02(-1.06%)
May 21, 2004 2.051 2.102 2.051 2.094 40,290 +0.05(+2.45%)
May 20, 2004 2.019 2.053 2.010 2.044 159,875 +0.03(+1.27%)
May 19, 2004 2.024 2.058 2.018 2.018 28,288 +0.05(+2.49%)
May 18, 2004 1.995 2.005 1.957 1.969 33,860 -0.01(-0.47%)
May 17, 2004 2.004 2.015 1.966 1.978 57,435 -0.02(-1.11%)
May 14, 2004 1.960 2.015 1.955 2.001 161,160 +0.06(+2.94%)
May 13, 2004 1.984 1.984 1.940 1.943 33,003 -0.05(-2.57%)
May 12, 2004 1.963 1.999 1.924 1.995 50,148 +0.03(+1.48%)
May 11, 2004 1.960 1.968 1.948 1.966 33,860 +0.02(+0.90%)
May 10, 2004 1.985 1.985 1.943 1.948 41,147 -0.03(-1.30%)
May 07, 2004 2.025 2.026 1.973 1.974 60,006 -0.05(-2.59%)
May 06, 2004 2.047 2.047 2.012 2.026 42,861 -0.03(-1.36%)
May 05, 2004 2.017 2.058 2.012 2.054 57,863 +0.03(+1.50%)
May 04, 2004 2.027 2.040 2.015 2.024 42,861 +0.01(+0.58%)
May 03, 2004 2.033 2.041 2.006 2.012 86,152 +0.00(+0.12%)
Apr 30, 2004 2.018 2.030 2.003 2.010 45,005 +0.00(+0.00%)
Apr 29, 2004 1.968 2.041 1.968 2.010 507,485 +0.05(+2.44%)
Apr 28, 2004 1.975 1.981 1.925 1.962 369,469 -0.06(-2.89%)
Apr 27, 2004 2.090 2.090 2.008 2.020 72,436 -0.07(-3.35%)
Apr 26, 2004 2.080 2.111 2.079 2.090 90,867 +0.02(+0.90%)
Apr 23, 2004 2.117 2.117 2.041 2.072 211,738 -0.06(-2.63%)
Apr 22, 2004 2.123 2.143 2.118 2.128 62,578 +0.02(+1.05%)
Apr 21, 2004 2.131 2.137 2.106 2.106 121,299 -0.03(-1.20%)
Apr 20, 2004 2.129 2.148 2.117 2.131 71,579 +0.02(+1.05%)
Apr 19, 2004 2.116 2.118 2.103 2.109 53,577 -0.01(-0.66%)
Apr 16, 2004 2.111 2.130 2.102 2.123 105,440 +0.02(+1.11%)
Apr 15, 2004 2.152 2.155 2.086 2.100 58,720 -0.05(-2.33%)
Apr 14, 2004 2.137 2.171 2.127 2.150 87,009 -0.02(-0.97%)
Apr 13, 2004 2.220 2.220 2.152 2.171 98,582 -0.04(-1.95%)
Apr 12, 2004 2.251 2.251 2.206 2.214 98,153 -0.03(-1.40%)
Apr 08, 2004 2.271 2.275 2.228 2.246 82,723 -0.06(-2.48%)
Apr 07, 2004 2.281 2.309 2.281 2.303 67,293 +0.01(+0.25%)
Apr 06, 2004 2.310 2.310 2.281 2.297 103,725 -0.01(-0.35%)
Apr 05, 2004 2.250 2.312 2.232 2.305 92,153 +0.07(+2.97%)
Apr 02, 2004 2.193 2.289 2.193 2.239 166,732 +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.