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 (%)
Jun 30, 2003 1.826 1.848 1.821 1.848 26,049 +0.01(+0.31%)
Jun 27, 2003 1.850 1.855 1.838 1.843 42,114 -0.02(-0.93%)
Jun 26, 2003 1.846 1.870 1.846 1.860 56,875 -0.01(-0.49%)
Jun 25, 2003 1.835 1.886 1.835 1.869 83,793 +0.04(+2.46%)
Jun 24, 2003 1.828 1.853 1.823 1.824 26,918 -0.01(-0.63%)
Jun 23, 2003 1.882 1.882 1.828 1.836 40,811 -0.03(-1.85%)
Jun 20, 2003 1.854 1.879 1.843 1.870 94,648 +0.00(+0.25%)
Jun 19, 2003 1.831 1.876 1.831 1.866 73,374 +0.02(+1.00%)
Jun 18, 2003 1.807 1.865 1.807 1.847 38,206 +0.03(+1.45%)
Jun 17, 2003 1.747 1.826 1.747 1.821 59,480 +0.07(+3.81%)
Jun 16, 2003 1.756 1.765 1.739 1.754 39,074 -0.00(-0.13%)
Jun 13, 2003 1.769 1.769 1.754 1.756 10,419 +0.00(+0.26%)
Jun 12, 2003 1.727 1.752 1.727 1.752 45,153 +0.02(+0.93%)
Jun 11, 2003 1.734 1.740 1.731 1.736 6,512 +0.01(+0.60%)
Jun 10, 2003 1.712 1.727 1.711 1.725 24,747 +0.00(+0.00%)
Jun 09, 2003 1.719 1.729 1.704 1.725 56,875 -0.00(-0.20%)
Jun 06, 2003 1.742 1.779 1.717 1.729 76,847 -0.00(-0.20%)
Jun 05, 2003 1.704 1.739 1.703 1.732 32,562 +0.03(+1.90%)
Jun 04, 2003 1.661 1.702 1.661 1.700 36,035 +0.04(+2.64%)
Jun 03, 2003 1.653 1.658 1.641 1.656 51,231 -0.00(-0.14%)
Jun 02, 2003 1.640 1.658 1.633 1.658 66,427 +0.01(+0.70%)
May 30, 2003 1.638 1.648 1.632 1.647 46,455 +0.00(+0.21%)
May 29, 2003 1.627 1.650 1.627 1.643 40,377 +0.02(+1.21%)
May 28, 2003 1.638 1.642 1.616 1.624 122,434 -0.04(-2.35%)
May 27, 2003 1.670 1.671 1.654 1.663 27,786 -0.01(-0.76%)
May 23, 2003 1.669 1.676 1.651 1.676 59,480 -0.00(-0.21%)
May 22, 2003 1.648 1.707 1.648 1.679 45,587 +0.01(+0.76%)
May 21, 2003 1.664 1.666 1.658 1.666 25,181 -0.01(-0.41%)
May 20, 2003 1.645 1.673 1.645 1.673 98,121 +0.03(+1.89%)
May 19, 2003 1.658 1.658 1.635 1.642 58,178 -0.03(-1.66%)
May 16, 2003 1.651 1.674 1.651 1.670 35,167 +0.03(+1.61%)
May 15, 2003 1.611 1.649 1.611 1.643 34,733 +0.03(+2.00%)
May 14, 2003 1.577 1.611 1.574 1.611 20,405 +0.04(+2.87%)
May 13, 2003 1.565 1.577 1.562 1.566 41,245 -0.01(-0.59%)
May 12, 2003 1.562 1.579 1.562 1.575 26,484 +0.01(+0.59%)
May 09, 2003 1.555 1.570 1.555 1.566 14,327 +0.01(+0.97%)
May 08, 2003 1.570 1.571 1.551 1.551 39,509 -0.02(-1.25%)
May 07, 2003 1.559 1.574 1.544 1.571 47,324 +0.00(+0.00%)
May 06, 2003 1.534 1.571 1.534 1.571 30,825 +0.03(+1.64%)
May 05, 2003 1.563 1.566 1.544 1.545 64,690 -0.01(-0.74%)
May 02, 2003 1.525 1.596 1.525 1.557 94,648 +0.03(+1.65%)
May 01, 2003 1.503 1.534 1.503 1.532 50,363 +0.02(+1.37%)
Apr 30, 2003 1.488 1.511 1.488 1.511 24,313 +0.03(+1.78%)
Apr 29, 2003 1.486 1.489 1.483 1.484 4,775 +0.01(+0.47%)
Apr 28, 2003 1.471 1.491 1.471 1.478 21,708 -0.00(-0.31%)
Apr 25, 2003 1.463 1.482 1.443 1.482 117,224 +0.01(+0.55%)
Apr 24, 2003 1.481 1.481 1.446 1.474 29,523 -0.02(-1.31%)
Apr 23, 2003 1.516 1.516 1.481 1.494 252,250 -0.03(-2.04%)
Apr 22, 2003 1.513 1.533 1.513 1.525 126,776 +0.00(+0.23%)
Apr 21, 2003 1.433 1.522 1.433 1.521 191,901 +0.09(+6.62%)
Apr 17, 2003 1.389 1.429 1.389 1.427 146,748 +0.12(+8.78%)
Apr 16, 2003 1.375 1.379 1.312 1.312 103,331 -0.07(-4.93%)
Apr 15, 2003 1.345 1.389 1.345 1.380 40,811 +0.03(+2.57%)
Apr 14, 2003 1.320 1.359 1.305 1.345 29,957 +0.02(+1.74%)
Apr 11, 2003 1.334 1.354 1.316 1.322 8,249 -0.01(-1.12%)
Apr 10, 2003 1.327 1.339 1.316 1.337 28,220 +0.02(+1.22%)
Apr 09, 2003 1.377 1.377 1.316 1.321 46,889 -0.06(-4.10%)
Apr 08, 2003 1.362 1.382 1.362 1.377 18,234 +0.02(+1.18%)
Apr 07, 2003 1.341 1.370 1.341 1.361 36,035 +0.03(+1.98%)
Apr 04, 2003 1.345 1.355 1.329 1.335 30,825 -0.01(-0.86%)
Apr 03, 2003 1.338 1.354 1.335 1.346 52,968 +0.01(+0.95%)
Apr 02, 2003 1.274 1.337 1.274 1.334 56,007 +0.07(+5.85%)
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.