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

Rogers Communications (NY: RCI )

37.81 -0.16 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Oct 31, 2003 1.800 1.807 1.800 1.807 46,515 +0.01(+0.58%)
Oct 30, 2003 1.822 1.824 1.788 1.797 53,471 +0.02(+1.17%)
Oct 29, 2003 1.759 1.790 1.759 1.776 73,033 +0.02(+1.05%)
Oct 28, 2003 1.745 1.767 1.745 1.757 612,094 +0.01(+0.59%)
Oct 27, 2003 1.737 1.752 1.734 1.747 159,544 +0.02(+0.93%)
Oct 24, 2003 1.738 1.744 1.722 1.731 49,993 -0.01(-0.40%)
Oct 23, 2003 1.734 1.747 1.716 1.738 181,280 +0.01(+0.33%)
Oct 22, 2003 1.736 1.746 1.702 1.732 80,424 +0.00(+0.00%)
Oct 21, 2003 1.733 1.733 1.723 1.732 24,779 -0.00(-0.07%)
Oct 20, 2003 1.737 1.740 1.734 1.733 84,336 -0.00(-0.07%)
Oct 17, 2003 1.774 1.774 1.725 1.734 93,900 -0.00(-0.13%)
Oct 16, 2003 1.721 1.737 1.711 1.737 38,255 +0.02(+1.41%)
Oct 15, 2003 1.682 1.714 1.682 1.713 66,078 +0.04(+2.69%)
Oct 14, 2003 1.675 1.686 1.668 1.668 46,950 -0.01(-0.82%)
Oct 13, 2003 1.672 1.682 1.670 1.682 6,955 +0.01(+0.55%)
Oct 10, 2003 1.667 1.678 1.661 1.672 103,899 +0.03(+1.54%)
Oct 09, 2003 1.650 1.673 1.641 1.647 586,445 +0.02(+1.49%)
Oct 08, 2003 1.604 1.624 1.604 1.623 88,249 +0.01(+0.93%)
Oct 07, 2003 1.685 1.669 1.594 1.608 146,067 -0.08(-4.57%)
Oct 06, 2003 1.687 1.687 1.649 1.685 102,595 -0.01(-0.68%)
Oct 03, 2003 1.699 1.707 1.690 1.696 180,846 -0.02(-1.07%)
Oct 02, 2003 1.733 1.734 1.714 1.715 138,242 -0.05(-2.99%)
Oct 01, 2003 1.788 1.788 1.759 1.768 63,904 +0.00(+0.26%)
Sep 30, 2003 1.799 1.799 1.744 1.763 113,898 -0.03(-1.92%)
Sep 29, 2003 1.779 1.811 1.779 1.798 115,202 +0.01(+0.84%)
Sep 26, 2003 1.802 1.802 1.783 1.783 149,111 -0.03(-1.65%)
Sep 25, 2003 1.829 1.831 1.803 1.813 162,587 -0.02(-0.94%)
Sep 24, 2003 1.832 1.837 1.830 1.830 21,736 +0.01(+0.57%)
Sep 23, 2003 1.813 1.822 1.803 1.820 19,562 +0.01(+0.38%)
Sep 22, 2003 1.821 1.822 1.805 1.813 44,776 -0.01(-0.50%)
Sep 19, 2003 1.834 1.839 1.822 1.822 25,648 -0.02(-0.88%)
Sep 18, 2003 1.800 1.838 1.790 1.838 247,359 +0.05(+2.77%)
Sep 17, 2003 1.790 1.794 1.784 1.788 231,274 +0.00(+0.00%)
Sep 16, 2003 1.793 1.802 1.788 1.788 32,604 +0.00(+0.06%)
Sep 15, 2003 1.786 1.800 1.786 1.787 31,300 +0.00(+0.13%)
Sep 12, 2003 1.782 1.788 1.779 1.785 37,821 +0.01(+0.32%)
Sep 11, 2003 1.760 1.782 1.759 1.779 40,429 +0.01(+0.52%)
Sep 10, 2003 1.777 1.793 1.749 1.770 161,283 -0.01(-0.52%)
Sep 09, 2003 1.797 1.797 1.770 1.779 176,933 -0.01(-0.71%)
Sep 08, 2003 1.754 1.794 1.741 1.792 26,953 +0.03(+1.56%)
Sep 05, 2003 1.760 1.774 1.760 1.764 38,690 +0.01(+0.46%)
Sep 04, 2003 1.747 1.756 1.740 1.756 80,859 +0.02(+1.06%)
Sep 03, 2003 1.728 1.744 1.716 1.738 62,600 +0.04(+2.58%)
Sep 02, 2003 1.642 1.714 1.642 1.694 81,728 +0.06(+3.37%)
Aug 29, 2003 1.629 1.657 1.629 1.639 32,604 +0.01(+0.85%)
Aug 28, 2003 1.673 1.675 1.608 1.625 136,069 -0.04(-2.62%)
Aug 27, 2003 1.679 1.679 1.663 1.669 45,211 -0.03(-1.76%)
Aug 26, 2003 1.703 1.717 1.685 1.699 33,908 -0.01(-0.34%)
Aug 25, 2003 1.696 1.707 1.696 1.705 12,172 +0.00(+0.07%)
Aug 22, 2003 1.732 1.732 1.672 1.703 285,614 -0.03(-1.92%)
Aug 21, 2003 1.742 1.757 1.729 1.737 59,557 -0.01(-0.85%)
Aug 20, 2003 1.765 1.765 1.749 1.752 28,691 -0.03(-1.87%)
Aug 19, 2003 1.805 1.805 1.785 1.785 21,736 -0.03(-1.40%)
Aug 18, 2003 1.811 1.823 1.805 1.810 19,127 -0.01(-0.57%)
Aug 15, 2003 1.815 1.821 1.810 1.821 103,464 +0.00(+0.06%)
Aug 14, 2003 1.754 1.822 1.754 1.820 133,895 +0.07(+4.15%)
Aug 13, 2003 1.686 1.753 1.686 1.747 103,899 +0.06(+3.83%)
Aug 12, 2003 1.694 1.695 1.677 1.683 39,125 -0.02(-1.01%)
Aug 11, 2003 1.678 1.708 1.678 1.700 58,253 +0.03(+1.86%)
Aug 08, 2003 1.676 1.683 1.662 1.669 68,686 +0.00(+0.14%)
Aug 07, 2003 1.682 1.705 1.661 1.667 56,514 -0.01(-0.89%)
Aug 06, 2003 1.730 1.730 1.682 1.682 501,673 -0.04(-2.60%)
Aug 05, 2003 1.746 1.767 1.726 1.726 46,080 -0.03(-1.83%)
Aug 04, 2003 1.760 1.760 1.759 1.759 869 -0.00(-0.07%)
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.