Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rogers Communications (NY: RCI )

37.88 -0.30 (-0.79%)
Streaming Delayed Price Updated: 2:28 PM EDT, Jun 11, 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 (%)
Jan 31, 2003 1.103 1.122 1.099 1.114 69,900 +0.00(+0.31%)
Jan 30, 2003 1.145 1.152 1.104 1.110 24,747 -0.03(-2.82%)
Jan 29, 2003 1.144 1.152 1.127 1.142 430,258 -0.01(-1.10%)
Jan 28, 2003 1.127 1.163 1.115 1.155 174,968 +0.03(+2.66%)
Jan 27, 2003 1.144 1.144 1.122 1.125 130,249 -0.03(-2.59%)
Jan 24, 2003 1.180 1.198 1.155 1.155 116,790 -0.02(-1.95%)
Jan 23, 2003 1.175 1.203 1.175 1.178 136,762 +0.01(+0.89%)
Jan 22, 2003 1.144 1.175 1.144 1.168 121,132 +0.02(+2.01%)
Jan 21, 2003 1.163 1.169 1.144 1.145 191,467 -0.03(-2.93%)
Jan 17, 2003 1.161 1.185 1.148 1.179 1,082,809 +0.00(+0.10%)
Jan 16, 2003 1.155 1.183 1.155 1.178 998,147 +0.02(+1.39%)
Jan 15, 2003 1.150 1.180 1.142 1.162 158,036 +0.01(+1.10%)
Jan 14, 2003 1.065 1.154 1.065 1.149 218,819 +0.08(+7.54%)
Jan 13, 2003 1.095 1.101 1.058 1.069 162,812 -0.03(-2.83%)
Jan 10, 2003 1.106 1.107 1.089 1.100 140,235 -0.01(-1.04%)
Jan 09, 2003 1.121 1.125 1.104 1.111 90,740 +0.01(+0.52%)
Jan 08, 2003 1.112 1.112 1.092 1.106 51,231 -0.02(-1.64%)
Jan 07, 2003 1.146 1.146 1.124 1.124 3,428,173 -0.01(-0.81%)
Jan 06, 2003 1.123 1.134 1.106 1.133 4,044,688 +0.03(+2.50%)
Jan 03, 2003 1.107 1.117 1.093 1.106 115,053 -0.01(-1.23%)
Jan 02, 2003 1.081 1.140 1.081 1.119 99,423 +0.04(+3.63%)
Dec 31, 2002 1.074 1.101 1.063 1.080 181,915 -0.01(-0.53%)
Dec 30, 2002 1.042 1.093 1.026 1.086 260,065 +0.03(+3.06%)
Dec 27, 2002 1.073 1.076 1.051 1.054 202,755 -0.02(-2.14%)
Dec 26, 2002 1.111 1.111 1.076 1.077 165,417 -0.04(-3.61%)
Dec 24, 2002 1.106 1.121 1.083 1.117 37,772 +0.01(+0.73%)
Dec 23, 2002 1.122 1.131 1.104 1.109 48,626 -0.02(-2.13%)
Dec 20, 2002 1.104 1.145 1.104 1.133 520,564 +0.02(+1.86%)
Dec 19, 2002 1.115 1.137 1.103 1.112 47,324 -0.00(-0.41%)
Dec 18, 2002 1.146 1.160 1.081 1.117 133,723 -0.05(-4.25%)
Dec 17, 2002 1.119 1.171 1.112 1.167 128,513 +0.06(+5.30%)
Dec 16, 2002 1.108 1.109 1.089 1.108 82,491 +0.00(+0.00%)
Dec 13, 2002 1.130 1.130 1.103 1.108 57,744 -0.02(-1.64%)
Dec 12, 2002 1.163 1.165 1.107 1.126 89,003 -0.03(-2.49%)
Dec 11, 2002 1.146 1.162 1.142 1.155 89,872 +0.02(+1.52%)
Dec 10, 2002 1.118 1.145 1.117 1.138 98,989 +0.02(+1.96%)
Dec 09, 2002 1.177 1.177 1.116 1.116 102,463 -0.05(-4.44%)
Dec 06, 2002 1.094 1.170 1.093 1.168 561,810 +0.04(+3.89%)
Dec 05, 2002 1.170 1.170 1.115 1.124 135,025 -0.05(-4.03%)
Dec 04, 2002 1.184 1.184 1.165 1.171 4,553,965 -0.02(-2.02%)
Dec 03, 2002 1.215 1.215 1.180 1.195 229,239 -0.03(-2.07%)
Dec 02, 2002 1.119 1.244 1.119 1.221 455,005 +0.10(+9.05%)
Nov 29, 2002 1.093 1.123 1.086 1.119 37,338 +0.02(+2.10%)
Nov 27, 2002 1.079 1.104 1.079 1.096 52,968 +0.02(+1.82%)
Nov 26, 2002 1.056 1.077 1.049 1.077 118,961 +0.01(+1.41%)
Nov 25, 2002 1.043 1.065 1.043 1.062 200,150 +0.02(+1.88%)
Nov 22, 2002 1.081 1.081 1.028 1.042 290,456 -0.04(-3.93%)
Nov 21, 2002 1.062 1.095 1.053 1.085 383,368 +0.05(+4.55%)
Nov 20, 2002 0.9962 1.038 0.9962 1.038 1,755,332 +0.06(+6.12%)
Nov 19, 2002 0.9869 0.9869 0.9720 0.9777 53,402 -0.01(-1.28%)
Nov 18, 2002 0.9432 1.005 0.9432 0.9904 653,853 +0.04(+3.74%)
Nov 15, 2002 0.9213 0.9697 0.9190 0.9547 50,797 +0.03(+3.11%)
Nov 14, 2002 0.9236 0.9282 0.9144 0.9259 1,328,547 +0.01(+0.63%)
Nov 13, 2002 0.9040 0.9282 0.8845 0.9202 39,509 +0.01(+0.63%)
Nov 12, 2002 0.9029 0.9167 0.8983 0.9144 1,556,484 +0.02(+2.45%)
Nov 11, 2002 0.9397 0.9397 0.8925 0.8925 352,108 -0.07(-6.96%)
Nov 08, 2002 1.001 1.002 0.9294 0.9593 168,022 -0.04(-3.92%)
Nov 07, 2002 0.9985 1.005 0.9962 0.9985 26,918 -0.04(-4.09%)
Nov 06, 2002 1.033 1.042 1.001 1.041 108,107 +0.01(+1.01%)
Nov 05, 2002 0.9858 1.036 0.9559 1.031 80,320 +0.03(+3.35%)
Nov 04, 2002 0.9904 1.020 0.9904 0.9973 1,136,646 +0.01(+1.29%)
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.