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

Historical Prices

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.