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

Rogers Communications (NY: RCI )

37.58 -0.18 (-0.48%)
Streaming Delayed Price Updated: 12:04 PM EDT, Jun 18, 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 2.076 2.088 2.065 2.085 50,862 +0.01(+0.72%)
Jun 29, 2004 2.046 2.070 2.023 2.070 174,759 +0.01(+0.73%)
Jun 28, 2004 2.083 2.102 2.047 2.055 82,597 -0.02(-1.00%)
Jun 25, 2004 2.101 2.101 2.066 2.076 143,024 -0.03(-1.42%)
Jun 24, 2004 2.109 2.131 2.100 2.106 37,386 +0.00(+0.05%)
Jun 23, 2004 2.083 2.112 2.078 2.105 389,079 +0.02(+1.16%)
Jun 22, 2004 2.096 2.102 2.077 2.081 26,518 -0.01(-0.28%)
Jun 21, 2004 2.105 2.115 2.085 2.086 6,520 -0.01(-0.60%)
Jun 18, 2004 2.106 2.116 2.088 2.099 23,475 -0.00(-0.16%)
Jun 17, 2004 2.112 2.112 2.091 2.102 9,129 -0.01(-0.71%)
Jun 16, 2004 2.096 2.122 2.096 2.117 33,908 +0.03(+1.21%)
Jun 15, 2004 2.070 2.097 2.070 2.092 26,518 +0.02(+0.83%)
Jun 14, 2004 2.124 2.124 2.075 2.075 32,169 -0.06(-3.01%)
Jun 10, 2004 2.137 2.167 2.134 2.139 28,691 -0.00(-0.11%)
Jun 09, 2004 2.220 2.220 2.142 2.142 58,688 -0.11(-5.05%)
Jun 08, 2004 2.191 2.262 2.191 2.255 24,344 +0.05(+2.46%)
Jun 07, 2004 2.235 2.243 2.180 2.201 60,861 -0.01(-0.52%)
Jun 04, 2004 2.206 2.237 2.206 2.213 102,160 +0.01(+0.52%)
Jun 03, 2004 2.185 2.201 2.185 2.201 42,168 +0.02(+0.74%)
Jun 02, 2004 2.171 2.185 2.170 2.185 34,343 +0.01(+0.64%)
Jun 01, 2004 2.162 2.171 2.157 2.171 36,951 -0.03(-1.46%)
May 28, 2004 2.234 2.234 2.181 2.204 31,734 -0.03(-1.39%)
May 27, 2004 2.150 2.243 2.150 2.235 119,549 +0.09(+4.18%)
May 26, 2004 2.140 2.162 2.139 2.145 37,821 +0.01(+0.70%)
May 25, 2004 2.085 2.130 2.085 2.130 48,254 +0.09(+4.28%)
May 24, 2004 2.059 2.059 2.042 2.043 16,084 -0.02(-1.06%)
May 21, 2004 2.022 2.073 2.022 2.065 40,864 +0.05(+2.45%)
May 20, 2004 1.991 2.024 1.982 2.015 162,152 +0.03(+1.27%)
May 19, 2004 1.996 2.029 1.990 1.990 28,691 +0.05(+2.49%)
May 18, 2004 1.967 1.977 1.930 1.941 34,343 -0.01(-0.47%)
May 17, 2004 1.976 1.986 1.938 1.951 58,253 -0.02(-1.11%)
May 14, 2004 1.932 1.986 1.928 1.973 163,456 +0.06(+2.94%)
May 13, 2004 1.956 1.956 1.913 1.916 33,473 -0.05(-2.57%)
May 12, 2004 1.936 1.971 1.897 1.967 50,862 +0.03(+1.48%)
May 11, 2004 1.932 1.940 1.921 1.938 34,343 +0.02(+0.90%)
May 10, 2004 1.958 1.958 1.916 1.921 41,733 -0.03(-1.30%)
May 07, 2004 1.997 1.998 1.945 1.946 60,861 -0.05(-2.59%)
May 06, 2004 2.019 2.019 1.984 1.998 43,472 -0.03(-1.36%)
May 05, 2004 1.989 2.029 1.984 2.025 58,688 +0.03(+1.50%)
May 04, 2004 1.999 2.012 1.986 1.996 43,472 +0.01(+0.58%)
May 03, 2004 2.005 2.013 1.978 1.984 87,379 +0.00(+0.12%)
Apr 30, 2004 1.990 2.001 1.975 1.982 45,646 +0.00(+0.00%)
Apr 29, 2004 1.940 2.013 1.940 1.982 514,715 +0.05(+2.44%)
Apr 28, 2004 1.947 1.953 1.898 1.935 374,733 -0.06(-2.89%)
Apr 27, 2004 2.061 2.061 1.979 1.992 73,468 -0.07(-3.35%)
Apr 26, 2004 2.051 2.082 2.050 2.061 92,161 +0.02(+0.90%)
Apr 23, 2004 2.088 2.088 2.013 2.043 214,754 -0.06(-2.63%)
Apr 22, 2004 2.093 2.113 2.089 2.098 63,469 +0.02(+1.05%)
Apr 21, 2004 2.101 2.107 2.076 2.076 123,027 -0.03(-1.20%)
Apr 20, 2004 2.099 2.117 2.088 2.101 72,599 +0.02(+1.05%)
Apr 19, 2004 2.086 2.089 2.074 2.079 54,340 -0.01(-0.66%)
Apr 16, 2004 2.082 2.100 2.073 2.093 106,942 +0.02(+1.11%)
Apr 15, 2004 2.122 2.124 2.056 2.070 59,557 -0.05(-2.33%)
Apr 14, 2004 2.107 2.140 2.097 2.120 88,249 -0.02(-0.97%)
Apr 13, 2004 2.189 2.189 2.122 2.140 99,986 -0.04(-1.95%)
Apr 12, 2004 2.220 2.220 2.175 2.183 99,552 -0.03(-1.40%)
Apr 08, 2004 2.239 2.243 2.197 2.214 83,902 -0.06(-2.48%)
Apr 07, 2004 2.249 2.276 2.249 2.270 68,251 +0.01(+0.25%)
Apr 06, 2004 2.277 2.277 2.249 2.265 105,203 -0.01(-0.35%)
Apr 05, 2004 2.219 2.280 2.200 2.273 93,466 +0.07(+2.97%)
Apr 02, 2004 2.162 2.257 2.162 2.207 169,108 +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.