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

Rogers Communications (NY: RCI )

38.01 -0.17 (-0.45%)
Streaming Delayed Price Updated: 3:22 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 (%)
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%)
Aug 01, 2003 1.772 1.793 1.760 1.762 30,391 -0.02(-0.97%)
Jul 31, 2003 1.756 1.801 1.755 1.779 59,046 +0.02(+1.31%)
Jul 30, 2003 1.771 1.783 1.754 1.756 120,263 -0.03(-1.49%)
Jul 29, 2003 1.808 1.812 1.772 1.783 54,270 -0.03(-1.71%)
Jul 28, 2003 1.790 1.817 1.780 1.814 56,007 +0.03(+1.94%)
Jul 25, 2003 1.771 1.785 1.762 1.779 38,640 +0.02(+1.05%)
Jul 24, 2003 1.788 1.812 1.759 1.761 45,587 -0.03(-1.42%)
Jul 23, 2003 1.770 1.792 1.769 1.786 46,455 +0.02(+1.04%)
Jul 22, 2003 1.772 1.776 1.746 1.768 85,964 -0.01(-0.71%)
Jul 21, 2003 1.779 1.786 1.763 1.780 72,071 -0.00(-0.13%)
Jul 18, 2003 1.786 1.786 1.764 1.783 90,740 -0.01(-0.83%)
Jul 17, 2003 1.870 1.870 1.790 1.798 134,157 -0.08(-4.06%)
Jul 16, 2003 1.877 1.897 1.867 1.874 98,121 +0.00(+0.25%)
Jul 15, 2003 1.903 1.903 1.865 1.869 178,876 -0.03(-1.40%)
Jul 14, 2003 1.850 1.903 1.850 1.896 90,740 +0.05(+2.81%)
Jul 11, 2003 1.843 1.854 1.837 1.844 19,537 +0.00(+0.06%)
Jul 10, 2003 1.829 1.843 1.817 1.843 30,391 -0.00(-0.13%)
Jul 09, 2003 1.865 1.867 1.843 1.845 42,982 -0.02(-1.17%)
Jul 08, 2003 1.848 1.879 1.829 1.867 205,794 +0.00(+0.06%)
Jul 07, 2003 1.837 1.866 1.837 1.866 62,954 +0.00(+0.00%)
Jul 03, 2003 1.850 1.868 1.850 1.866 180,178 +0.01(+0.68%)
Jul 02, 2003 1.828 1.870 1.828 1.853 37,772 +0.03(+1.51%)
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.