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

Rogers Communications (NY: RCI )

39.86 UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2003 2.180 2.236 2.179 2.209 47,559 +0.03(+1.31%)
Jul 30, 2003 2.199 2.213 2.178 2.180 96,867 -0.03(-1.49%)
Jul 29, 2003 2.245 2.249 2.200 2.213 43,712 -0.04(-1.71%)
Jul 28, 2003 2.222 2.256 2.210 2.252 45,111 +0.04(+1.94%)
Jul 25, 2003 2.199 2.216 2.188 2.209 31,123 +0.02(+1.05%)
Jul 24, 2003 2.220 2.249 2.183 2.186 36,718 -0.03(-1.42%)
Jul 23, 2003 2.198 2.225 2.196 2.218 37,418 +0.02(+1.04%)
Jul 22, 2003 2.200 2.205 2.168 2.195 69,241 -0.02(-0.71%)
Jul 21, 2003 2.209 2.218 2.189 2.210 58,050 -0.00(-0.13%)
Jul 18, 2003 2.218 2.218 2.190 2.213 73,087 -0.02(-0.83%)
Jul 17, 2003 2.322 2.322 2.222 2.232 108,058 -0.09(-4.06%)
Jul 16, 2003 2.331 2.355 2.318 2.326 79,032 +0.01(+0.25%)
Jul 15, 2003 2.362 2.362 2.315 2.321 144,077 -0.03(-1.40%)
Jul 14, 2003 2.296 2.362 2.296 2.353 73,087 +0.06(+2.81%)
Jul 11, 2003 2.288 2.302 2.281 2.289 15,736 +0.00(+0.06%)
Jul 10, 2003 2.271 2.288 2.256 2.288 24,479 -0.00(-0.12%)
Jul 09, 2003 2.315 2.318 2.288 2.291 34,620 -0.03(-1.17%)
Jul 08, 2003 2.295 2.333 2.271 2.318 165,759 +0.00(+0.06%)
Jul 07, 2003 2.281 2.316 2.281 2.316 50,706 +0.00(+0.00%)
Jul 03, 2003 2.296 2.319 2.296 2.316 145,126 +0.02(+0.68%)
Jul 02, 2003 2.269 2.322 2.269 2.301 30,424 +0.03(+1.51%)
Jul 01, 2003 2.315 2.315 2.230 2.266 15,386 -0.03(-1.25%)
Jun 30, 2003 2.268 2.295 2.260 2.295 20,982 +0.01(+0.31%)
Jun 27, 2003 2.296 2.303 2.282 2.288 33,921 -0.02(-0.93%)
Jun 26, 2003 2.292 2.322 2.292 2.309 45,811 -0.01(-0.49%)
Jun 25, 2003 2.278 2.342 2.278 2.321 67,492 +0.06(+2.46%)
Jun 24, 2003 2.269 2.301 2.263 2.265 21,681 -0.01(-0.63%)
Jun 23, 2003 2.336 2.336 2.269 2.279 32,872 -0.04(-1.85%)
Jun 20, 2003 2.302 2.333 2.288 2.322 76,235 +0.01(+0.25%)
Jun 19, 2003 2.273 2.329 2.273 2.316 59,099 +0.02(+1.00%)
Jun 18, 2003 2.243 2.315 2.243 2.293 30,773 +0.03(+1.45%)
Jun 17, 2003 2.169 2.268 2.169 2.260 47,909 +0.08(+3.81%)
Jun 16, 2003 2.180 2.192 2.159 2.178 31,473 -0.00(-0.13%)
Jun 13, 2003 2.196 2.196 2.178 2.180 8,392 +0.01(+0.26%)
Jun 12, 2003 2.145 2.175 2.145 2.175 36,369 +0.02(+0.93%)
Jun 11, 2003 2.153 2.160 2.149 2.155 5,245 +0.01(+0.60%)
Jun 10, 2003 2.126 2.145 2.125 2.142 19,933 +0.00(+0.00%)
Jun 09, 2003 2.135 2.146 2.116 2.142 45,811 -0.00(-0.20%)
Jun 06, 2003 2.163 2.209 2.132 2.146 61,897 -0.00(-0.20%)
Jun 05, 2003 2.116 2.159 2.115 2.150 26,227 +0.04(+1.90%)
Jun 04, 2003 2.062 2.113 2.062 2.110 29,025 +0.05(+2.64%)
Jun 03, 2003 2.052 2.059 2.037 2.056 41,264 -0.00(-0.14%)
Jun 02, 2003 2.036 2.059 2.027 2.059 53,504 +0.01(+0.70%)
May 30, 2003 2.033 2.046 2.026 2.045 37,418 +0.00(+0.21%)
May 29, 2003 2.020 2.049 2.020 2.040 32,522 +0.02(+1.21%)
May 28, 2003 2.033 2.039 2.006 2.016 98,616 -0.05(-2.35%)
May 27, 2003 2.073 2.075 2.053 2.065 22,380 -0.02(-0.76%)
May 23, 2003 2.072 2.080 2.050 2.080 47,909 -0.00(-0.21%)
May 22, 2003 2.046 2.119 2.046 2.085 36,718 +0.02(+0.76%)
May 21, 2003 2.066 2.069 2.059 2.069 20,282 -0.01(-0.41%)
May 20, 2003 2.042 2.077 2.042 2.077 79,032 +0.04(+1.89%)
May 19, 2003 2.059 2.059 2.030 2.039 46,860 -0.03(-1.66%)
May 16, 2003 2.050 2.079 2.050 2.073 28,325 +0.03(+1.61%)
May 15, 2003 2.000 2.047 2.000 2.040 27,976 +0.04(+2.00%)
May 14, 2003 1.957 2.000 1.955 2.000 16,436 +0.06(+2.87%)
May 13, 2003 1.943 1.957 1.939 1.945 33,221 -0.01(-0.58%)
May 12, 2003 1.939 1.960 1.939 1.956 21,331 +0.01(+0.59%)
May 09, 2003 1.930 1.949 1.930 1.945 11,540 +0.02(+0.97%)
May 08, 2003 1.949 1.950 1.926 1.926 31,822 -0.02(-1.25%)
May 07, 2003 1.936 1.955 1.917 1.950 38,117 +0.00(+0.00%)
May 06, 2003 1.904 1.950 1.904 1.950 24,828 +0.03(+1.64%)
May 05, 2003 1.940 1.945 1.917 1.919 52,105 -0.01(-0.74%)
May 02, 2003 1.893 1.982 1.893 1.933 76,235 +0.03(+1.65%)
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.