Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rogers Communications (NY: RCI )

39.86 +0.21 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jan 31, 2003 1.370 1.393 1.364 1.383 56,302 +0.00(+0.31%)
Jan 30, 2003 1.421 1.430 1.371 1.378 19,933 -0.04(-2.82%)
Jan 29, 2003 1.420 1.430 1.400 1.418 346,555 -0.02(-1.10%)
Jan 28, 2003 1.400 1.444 1.384 1.434 140,930 +0.04(+2.66%)
Jan 27, 2003 1.420 1.420 1.393 1.397 104,910 -0.04(-2.59%)
Jan 24, 2003 1.466 1.487 1.434 1.434 94,070 -0.03(-1.96%)
Jan 23, 2003 1.458 1.494 1.458 1.463 110,156 +0.01(+0.89%)
Jan 22, 2003 1.420 1.458 1.420 1.450 97,567 +0.03(+2.01%)
Jan 21, 2003 1.444 1.451 1.420 1.421 154,218 -0.04(-2.93%)
Jan 17, 2003 1.441 1.471 1.425 1.464 872,158 +0.00(+0.10%)
Jan 16, 2003 1.434 1.468 1.434 1.463 803,966 +0.02(+1.39%)
Jan 15, 2003 1.428 1.466 1.418 1.443 127,291 +0.02(+1.10%)
Jan 14, 2003 1.323 1.433 1.323 1.427 176,250 +0.10(+7.54%)
Jan 13, 2003 1.360 1.367 1.314 1.327 131,138 -0.04(-2.83%)
Jan 10, 2003 1.373 1.374 1.353 1.365 112,954 -0.01(-1.04%)
Jan 09, 2003 1.391 1.397 1.371 1.380 73,087 +0.01(+0.52%)
Jan 08, 2003 1.381 1.381 1.355 1.373 41,264 -0.02(-1.64%)
Jan 07, 2003 1.423 1.423 1.395 1.395 2,761,253 -0.01(-0.81%)
Jan 06, 2003 1.394 1.408 1.373 1.407 3,257,831 +0.03(+2.50%)
Jan 03, 2003 1.374 1.387 1.357 1.373 92,671 -0.02(-1.23%)
Jan 02, 2003 1.343 1.415 1.343 1.390 80,081 +0.05(+3.62%)
Dec 31, 2002 1.334 1.367 1.320 1.341 146,525 -0.01(-0.53%)
Dec 30, 2002 1.294 1.357 1.274 1.348 209,472 +0.04(+3.06%)
Dec 27, 2002 1.333 1.335 1.305 1.308 163,311 -0.03(-2.14%)
Dec 26, 2002 1.380 1.380 1.335 1.337 133,236 -0.05(-3.61%)
Dec 24, 2002 1.373 1.391 1.344 1.387 30,424 +0.01(+0.73%)
Dec 23, 2002 1.393 1.404 1.371 1.377 39,166 -0.03(-2.13%)
Dec 20, 2002 1.371 1.421 1.371 1.407 419,293 +0.03(+1.86%)
Dec 19, 2002 1.384 1.411 1.370 1.381 38,117 -0.01(-0.41%)
Dec 18, 2002 1.423 1.440 1.343 1.387 107,708 -0.06(-4.24%)
Dec 17, 2002 1.390 1.454 1.381 1.448 103,512 +0.07(+5.30%)
Dec 16, 2002 1.375 1.377 1.353 1.375 66,443 +0.00(+0.00%)
Dec 13, 2002 1.403 1.403 1.370 1.375 46,510 -0.02(-1.64%)
Dec 12, 2002 1.444 1.447 1.374 1.398 71,689 -0.04(-2.49%)
Dec 11, 2002 1.423 1.443 1.418 1.434 72,388 +0.02(+1.52%)
Dec 10, 2002 1.388 1.421 1.387 1.413 79,732 +0.03(+1.96%)
Dec 09, 2002 1.461 1.461 1.385 1.385 82,529 -0.06(-4.44%)
Dec 06, 2002 1.358 1.453 1.357 1.450 452,515 +0.05(+3.89%)
Dec 05, 2002 1.453 1.453 1.384 1.395 108,757 -0.06(-4.03%)
Dec 04, 2002 1.470 1.470 1.447 1.454 3,668,033 -0.03(-2.02%)
Dec 03, 2002 1.508 1.508 1.466 1.484 184,643 -0.03(-2.08%)
Dec 02, 2002 1.390 1.544 1.390 1.516 366,488 +0.13(+9.05%)
Nov 29, 2002 1.357 1.394 1.348 1.390 30,074 +0.03(+2.10%)
Nov 27, 2002 1.340 1.371 1.340 1.361 42,663 +0.02(+1.82%)
Nov 26, 2002 1.311 1.337 1.303 1.337 95,818 +0.02(+1.41%)
Nov 25, 2002 1.295 1.323 1.295 1.318 161,213 +0.02(+1.88%)
Nov 22, 2002 1.343 1.343 1.277 1.294 233,951 -0.05(-3.93%)
Nov 21, 2002 1.318 1.360 1.307 1.347 308,787 +0.06(+4.55%)
Nov 20, 2002 1.237 1.288 1.237 1.288 1,413,848 +0.07(+6.12%)
Nov 19, 2002 1.225 1.225 1.207 1.214 43,013 -0.02(-1.28%)
Nov 18, 2002 1.171 1.248 1.171 1.230 526,652 +0.04(+3.74%)
Nov 15, 2002 1.144 1.204 1.141 1.185 40,915 +0.04(+3.11%)
Nov 14, 2002 1.147 1.152 1.135 1.150 1,070,090 +0.01(+0.63%)
Nov 13, 2002 1.122 1.152 1.098 1.142 31,822 +0.01(+0.63%)
Nov 12, 2002 1.121 1.138 1.115 1.135 1,253,684 +0.03(+2.45%)
Nov 11, 2002 1.167 1.167 1.108 1.108 283,609 -0.08(-6.96%)
Nov 08, 2002 1.242 1.244 1.154 1.191 135,335 -0.05(-3.92%)
Nov 07, 2002 1.240 1.248 1.237 1.240 21,681 -0.05(-4.09%)
Nov 06, 2002 1.283 1.294 1.242 1.293 87,076 +0.01(+1.01%)
Nov 05, 2002 1.224 1.287 1.187 1.280 64,695 +0.04(+3.35%)
Nov 04, 2002 1.230 1.267 1.230 1.238 915,522 +0.02(+1.29%)
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.