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

Rogers Communications (NY: RCI )

38.19 +0.01 (+0.03%)
Official Closing Price Updated: 7:00 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 (%)
Oct 31, 2003 1.802 1.809 1.802 1.809 46,455 +0.01(+0.58%)
Oct 30, 2003 1.824 1.826 1.791 1.799 53,402 +0.02(+1.17%)
Oct 29, 2003 1.761 1.792 1.761 1.778 72,939 +0.02(+1.05%)
Oct 28, 2003 1.747 1.769 1.747 1.760 611,305 +0.01(+0.59%)
Oct 27, 2003 1.739 1.754 1.737 1.749 159,338 +0.02(+0.93%)
Oct 24, 2003 1.740 1.746 1.724 1.733 49,929 -0.01(-0.40%)
Oct 23, 2003 1.737 1.749 1.718 1.740 181,047 +0.01(+0.33%)
Oct 22, 2003 1.738 1.748 1.704 1.734 80,320 +0.00(+0.00%)
Oct 21, 2003 1.736 1.736 1.725 1.734 24,747 -0.00(-0.07%)
Oct 20, 2003 1.739 1.742 1.737 1.736 84,228 -0.00(-0.07%)
Oct 17, 2003 1.776 1.776 1.727 1.737 93,779 -0.00(-0.13%)
Oct 16, 2003 1.723 1.739 1.714 1.739 38,206 +0.02(+1.41%)
Oct 15, 2003 1.684 1.716 1.684 1.715 65,993 +0.04(+2.69%)
Oct 14, 2003 1.677 1.688 1.670 1.670 46,889 -0.01(-0.82%)
Oct 13, 2003 1.674 1.684 1.672 1.684 6,946 +0.01(+0.55%)
Oct 10, 2003 1.669 1.680 1.663 1.674 103,765 +0.03(+1.54%)
Oct 09, 2003 1.653 1.676 1.643 1.649 585,689 +0.02(+1.49%)
Oct 08, 2003 1.607 1.626 1.607 1.625 88,135 +0.01(+0.93%)
Oct 07, 2003 1.687 1.671 1.596 1.610 145,879 -0.08(-4.57%)
Oct 06, 2003 1.689 1.689 1.651 1.687 102,463 -0.01(-0.68%)
Oct 03, 2003 1.701 1.709 1.692 1.699 180,612 -0.02(-1.07%)
Oct 02, 2003 1.736 1.737 1.716 1.717 138,064 -0.05(-2.99%)
Oct 01, 2003 1.791 1.791 1.761 1.770 63,822 +0.00(+0.26%)
Sep 30, 2003 1.801 1.801 1.746 1.765 113,751 -0.03(-1.92%)
Sep 29, 2003 1.782 1.814 1.782 1.800 115,053 +0.01(+0.84%)
Sep 26, 2003 1.805 1.805 1.785 1.785 148,918 -0.03(-1.65%)
Sep 25, 2003 1.831 1.833 1.806 1.815 162,378 -0.02(-0.94%)
Sep 24, 2003 1.835 1.839 1.832 1.832 21,708 +0.01(+0.57%)
Sep 23, 2003 1.815 1.824 1.806 1.822 19,537 +0.01(+0.38%)
Sep 22, 2003 1.823 1.824 1.807 1.815 44,719 -0.01(-0.50%)
Sep 19, 2003 1.837 1.841 1.824 1.824 25,615 -0.02(-0.88%)
Sep 18, 2003 1.802 1.840 1.792 1.840 247,040 +0.05(+2.77%)
Sep 17, 2003 1.792 1.797 1.786 1.791 230,976 +0.00(+0.00%)
Sep 16, 2003 1.795 1.805 1.791 1.791 32,562 +0.00(+0.06%)
Sep 15, 2003 1.788 1.802 1.788 1.790 31,259 +0.00(+0.13%)
Sep 12, 2003 1.784 1.791 1.782 1.787 37,772 +0.01(+0.32%)
Sep 11, 2003 1.762 1.784 1.761 1.782 40,377 +0.01(+0.52%)
Sep 10, 2003 1.779 1.795 1.752 1.772 161,075 -0.01(-0.52%)
Sep 09, 2003 1.799 1.799 1.772 1.782 176,705 -0.01(-0.71%)
Sep 08, 2003 1.756 1.797 1.744 1.794 26,918 +0.03(+1.56%)
Sep 05, 2003 1.762 1.776 1.762 1.767 38,640 +0.01(+0.46%)
Sep 04, 2003 1.749 1.759 1.742 1.759 80,754 +0.02(+1.06%)
Sep 03, 2003 1.730 1.746 1.718 1.740 62,519 +0.04(+2.58%)
Sep 02, 2003 1.645 1.716 1.645 1.696 81,623 +0.06(+3.37%)
Aug 29, 2003 1.631 1.659 1.631 1.641 32,562 +0.01(+0.85%)
Aug 28, 2003 1.676 1.677 1.610 1.627 135,893 -0.04(-2.62%)
Aug 27, 2003 1.681 1.681 1.665 1.671 45,153 -0.03(-1.76%)
Aug 26, 2003 1.706 1.719 1.687 1.701 33,864 -0.01(-0.34%)
Aug 25, 2003 1.699 1.709 1.699 1.707 12,156 +0.00(+0.07%)
Aug 22, 2003 1.734 1.734 1.674 1.706 285,246 -0.03(-1.92%)
Aug 21, 2003 1.745 1.760 1.731 1.739 59,480 -0.01(-0.85%)
Aug 20, 2003 1.768 1.768 1.752 1.754 28,654 -0.03(-1.87%)
Aug 19, 2003 1.807 1.807 1.787 1.787 21,708 -0.03(-1.40%)
Aug 18, 2003 1.814 1.825 1.807 1.813 19,103 -0.01(-0.57%)
Aug 15, 2003 1.817 1.823 1.813 1.823 103,331 +0.00(+0.06%)
Aug 14, 2003 1.756 1.824 1.756 1.822 133,723 +0.07(+4.15%)
Aug 13, 2003 1.688 1.755 1.688 1.749 103,765 +0.06(+3.83%)
Aug 12, 2003 1.696 1.698 1.679 1.685 39,074 -0.02(-1.01%)
Aug 11, 2003 1.680 1.710 1.680 1.702 58,178 +0.03(+1.86%)
Aug 08, 2003 1.678 1.685 1.664 1.671 68,598 +0.00(+0.14%)
Aug 07, 2003 1.684 1.707 1.663 1.669 56,441 -0.01(-0.89%)
Aug 06, 2003 1.732 1.732 1.684 1.684 501,027 -0.04(-2.60%)
Aug 05, 2003 1.748 1.769 1.729 1.729 46,021 -0.03(-1.83%)
Aug 04, 2003 1.762 1.762 1.761 1.761 868 -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.