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

Rogers Communications (NY: RCI )

39.87 -0.02 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 30, 2003 1.657 1.667 1.651 1.666 45,921 +0.00(+0.21%)
May 29, 2003 1.646 1.669 1.646 1.663 39,913 +0.02(+1.21%)
May 28, 2003 1.657 1.661 1.635 1.643 121,026 -0.04(-2.35%)
May 27, 2003 1.689 1.690 1.673 1.682 27,467 -0.01(-0.76%)
May 23, 2003 1.688 1.695 1.671 1.695 58,796 -0.00(-0.21%)
May 22, 2003 1.667 1.727 1.667 1.699 45,063 +0.01(+0.76%)
May 21, 2003 1.683 1.686 1.678 1.686 24,892 -0.01(-0.41%)
May 20, 2003 1.664 1.693 1.664 1.693 96,992 +0.03(+1.89%)
May 19, 2003 1.678 1.678 1.654 1.661 57,509 -0.03(-1.66%)
May 16, 2003 1.671 1.694 1.671 1.689 34,762 +0.03(+1.61%)
May 15, 2003 1.630 1.668 1.630 1.663 34,333 +0.03(+2.00%)
May 14, 2003 1.595 1.630 1.593 1.630 20,171 +0.05(+2.87%)
May 13, 2003 1.583 1.595 1.580 1.584 40,771 -0.01(-0.58%)
May 12, 2003 1.580 1.597 1.580 1.594 26,179 +0.01(+0.59%)
May 09, 2003 1.573 1.588 1.573 1.584 14,162 +0.02(+0.96%)
May 08, 2003 1.588 1.589 1.569 1.569 39,054 -0.02(-1.25%)
May 07, 2003 1.577 1.593 1.562 1.589 46,779 +0.00(+0.00%)
May 06, 2003 1.552 1.589 1.552 1.589 30,471 +0.03(+1.64%)
May 05, 2003 1.581 1.584 1.562 1.563 63,946 -0.01(-0.74%)
May 02, 2003 1.542 1.615 1.542 1.575 93,559 +0.03(+1.65%)
May 01, 2003 1.520 1.552 1.520 1.549 49,784 +0.02(+1.37%)
Apr 30, 2003 1.505 1.529 1.505 1.529 24,033 +0.03(+1.78%)
Apr 29, 2003 1.503 1.506 1.501 1.502 4,720 +0.01(+0.47%)
Apr 28, 2003 1.488 1.509 1.488 1.495 21,458 -0.00(-0.31%)
Apr 25, 2003 1.480 1.499 1.460 1.499 115,876 +0.01(+0.55%)
Apr 24, 2003 1.498 1.498 1.463 1.491 29,183 -0.02(-1.31%)
Apr 23, 2003 1.533 1.533 1.498 1.511 249,349 -0.03(-2.04%)
Apr 22, 2003 1.531 1.551 1.531 1.542 125,318 +0.00(+0.23%)
Apr 21, 2003 1.449 1.540 1.449 1.539 189,694 +0.10(+6.62%)
Apr 17, 2003 1.405 1.446 1.405 1.443 145,060 +0.12(+8.78%)
Apr 16, 2003 1.391 1.395 1.327 1.327 102,143 -0.07(-4.93%)
Apr 15, 2003 1.361 1.405 1.361 1.396 40,342 +0.03(+2.57%)
Apr 14, 2003 1.335 1.375 1.320 1.361 29,612 +0.02(+1.74%)
Apr 11, 2003 1.349 1.370 1.332 1.337 8,154 -0.02(-1.12%)
Apr 10, 2003 1.342 1.355 1.332 1.353 27,896 +0.02(+1.22%)
Apr 09, 2003 1.393 1.393 1.332 1.336 46,350 -0.06(-4.10%)
Apr 08, 2003 1.378 1.398 1.378 1.393 18,025 +0.02(+1.18%)
Apr 07, 2003 1.356 1.386 1.356 1.377 35,621 +0.03(+1.98%)
Apr 04, 2003 1.361 1.371 1.344 1.350 30,471 -0.01(-0.86%)
Apr 03, 2003 1.354 1.370 1.350 1.362 52,359 +0.01(+0.95%)
Apr 02, 2003 1.289 1.353 1.289 1.349 55,363 +0.07(+5.85%)
Apr 01, 2003 1.244 1.275 1.228 1.275 65,663 +0.03(+2.63%)
Mar 31, 2003 1.255 1.255 1.230 1.242 37,338 -0.03(-2.20%)
Mar 28, 2003 1.278 1.289 1.268 1.270 119,739 +0.00(+0.00%)
Mar 27, 2003 1.254 1.275 1.251 1.270 56,650 +0.01(+0.93%)
Mar 26, 2003 1.248 1.268 1.243 1.258 187,548 +0.02(+1.79%)
Mar 25, 2003 1.176 1.244 1.176 1.236 139,051 +0.08(+6.63%)
Mar 24, 2003 1.229 1.229 1.152 1.159 131,755 -0.07(-5.60%)
Mar 21, 2003 1.181 1.228 1.181 1.228 267,803 +0.05(+4.05%)
Mar 20, 2003 1.142 1.183 1.129 1.180 81,542 +0.04(+3.47%)
Mar 19, 2003 1.150 1.151 1.129 1.141 42,917 -0.00(-0.31%)
Mar 18, 2003 1.124 1.160 1.124 1.144 82,830 +0.03(+2.83%)
Mar 17, 2003 1.096 1.122 1.093 1.113 60,942 +0.02(+1.81%)
Mar 14, 2003 1.060 1.093 1.060 1.093 31,758 +0.03(+3.30%)
Mar 13, 2003 1.029 1.067 1.029 1.058 25,750 +0.03(+3.42%)
Mar 12, 2003 1.032 1.046 1.016 1.023 36,050 -0.01(-1.01%)
Mar 11, 2003 1.029 1.063 1.029 1.033 62,230 +0.02(+1.84%)
Mar 10, 2003 1.036 1.036 1.012 1.015 116,305 -0.01(-1.25%)
Mar 07, 2003 1.018 1.028 1.014 1.028 95,705 -0.00(-0.11%)
Mar 06, 2003 1.023 1.052 1.014 1.029 130,468 +0.01(+0.57%)
Mar 05, 2003 1.030 1.035 1.004 1.023 60,942 -0.00(-0.34%)
Mar 04, 2003 1.035 1.042 1.024 1.026 96,134 -0.01(-0.68%)
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.