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

Rogers Communications (NY: RCI )

38.16 -0.61 (-1.57%)
Streaming Delayed Price Updated: 11:48 AM EDT, Jun 10, 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 (%)
Feb 27, 2004 2.115 2.171 2.115 2.162 138,242 +0.03(+1.57%)
Feb 26, 2004 2.123 2.129 2.117 2.129 49,124 +0.01(+0.38%)
Feb 25, 2004 2.139 2.140 2.117 2.121 73,903 -0.03(-1.55%)
Feb 24, 2004 2.138 2.159 2.131 2.154 148,241 +0.01(+0.70%)
Feb 23, 2004 2.154 2.166 2.131 2.139 142,590 -0.01(-0.69%)
Feb 20, 2004 2.129 2.168 2.123 2.154 106,073 +0.03(+1.19%)
Feb 19, 2004 2.160 2.165 2.123 2.129 172,151 -0.04(-2.06%)
Feb 18, 2004 2.212 2.212 2.167 2.174 256,488 -0.05(-2.28%)
Feb 17, 2004 2.284 2.284 2.223 2.224 126,505 -0.06(-2.57%)
Feb 13, 2004 2.266 2.292 2.257 2.283 126,939 +0.02(+1.02%)
Feb 12, 2004 2.358 2.358 2.243 2.260 161,718 -0.10(-4.10%)
Feb 11, 2004 2.350 2.384 2.330 2.357 127,809 +0.01(+0.34%)
Feb 10, 2004 2.356 2.388 2.344 2.349 81,728 +0.00(+0.00%)
Feb 09, 2004 2.338 2.380 2.333 2.349 163,891 +0.02(+0.69%)
Feb 06, 2004 2.323 2.345 2.301 2.333 149,111 +0.03(+1.40%)
Feb 05, 2004 2.293 2.336 2.293 2.300 269,964 +0.02(+0.91%)
Feb 04, 2004 2.261 2.305 2.250 2.280 139,981 +0.00(+0.05%)
Feb 03, 2004 2.245 2.311 2.245 2.278 220,406 +0.04(+1.69%)
Feb 02, 2004 2.216 2.277 2.196 2.240 140,851 +0.03(+1.14%)
Jan 30, 2004 2.211 2.234 2.206 2.215 73,468 -0.00(-0.16%)
Jan 29, 2004 2.226 2.229 2.201 2.219 390,818 +0.00(+0.10%)
Jan 28, 2004 2.231 2.232 2.214 2.216 197,365 -0.03(-1.28%)
Jan 27, 2004 2.254 2.267 2.240 2.245 137,373 +0.02(+0.77%)
Jan 26, 2004 2.209 2.230 2.199 2.228 291,701 +0.01(+0.57%)
Jan 23, 2004 2.203 2.259 2.198 2.215 148,241 -0.01(-0.57%)
Jan 22, 2004 2.116 2.232 2.116 2.228 1,299,396 +0.10(+4.70%)
Jan 21, 2004 2.173 2.174 2.121 2.128 116,941 -0.05(-2.43%)
Jan 20, 2004 2.167 2.191 2.167 2.181 71,295 +0.07(+3.32%)
Jan 16, 2004 2.114 2.125 2.094 2.111 72,599 -0.01(-0.65%)
Jan 15, 2004 2.151 2.160 2.121 2.124 146,937 -0.04(-2.07%)
Jan 14, 2004 2.165 2.178 2.150 2.169 102,595 -0.00(-0.05%)
Jan 13, 2004 2.197 2.229 2.166 2.170 163,891 -0.03(-1.20%)
Jan 12, 2004 2.234 2.234 2.184 2.197 117,376 -0.04(-1.90%)
Jan 09, 2004 2.173 2.243 2.168 2.239 172,151 +0.07(+3.18%)
Jan 08, 2004 2.174 2.192 2.145 2.170 124,766 +0.01(+0.43%)
Jan 07, 2004 2.144 2.162 2.111 2.161 229,100 +0.03(+1.29%)
Jan 06, 2004 2.042 2.146 2.038 2.134 362,996 +0.12(+5.70%)
Jan 05, 2004 1.954 2.022 1.954 2.019 196,930 +0.09(+4.84%)
Jan 02, 2004 1.927 1.932 1.909 1.925 79,554 +0.03(+1.45%)
Dec 31, 2003 1.922 1.940 1.898 1.898 149,980 -0.02(-0.84%)
Dec 30, 2003 1.903 1.956 1.903 1.914 121,288 +0.00(+0.00%)
Dec 29, 2003 1.887 1.928 1.887 1.914 95,204 +0.03(+1.40%)
Dec 26, 2003 1.875 1.887 1.875 1.887 7,390 +0.00(+0.06%)
Dec 24, 2003 1.855 1.895 1.844 1.886 54,340 +0.04(+2.12%)
Dec 23, 2003 1.861 1.864 1.847 1.847 66,078 -0.02(-1.11%)
Dec 22, 2003 1.854 1.879 1.829 1.868 198,235 +0.01(+0.56%)
Dec 19, 2003 1.840 1.864 1.837 1.857 79,554 +0.00(+0.12%)
Dec 18, 2003 1.831 1.852 1.831 1.855 116,506 +0.00(+0.06%)
Dec 17, 2003 1.832 1.854 1.826 1.854 125,635 +0.01(+0.37%)
Dec 16, 2003 1.838 1.861 1.834 1.847 68,251 +0.03(+1.39%)
Dec 15, 2003 1.810 1.843 1.810 1.822 173,890 +0.04(+2.00%)
Dec 12, 2003 1.767 1.801 1.767 1.786 102,160 +0.01(+0.39%)
Dec 11, 2003 1.760 1.784 1.740 1.779 64,339 -0.03(-1.47%)
Dec 10, 2003 1.854 1.855 1.801 1.806 113,463 -0.06(-3.44%)
Dec 09, 2003 1.844 1.870 1.844 1.870 59,557 +0.02(+1.25%)
Dec 08, 2003 1.852 1.852 1.843 1.847 28,691 -0.02(-0.93%)
Dec 05, 2003 1.848 1.862 1.848 1.864 23,909 +0.03(+1.50%)
Dec 04, 2003 1.817 1.837 1.817 1.837 81,728 -0.01(-0.81%)
Dec 03, 2003 1.837 1.862 1.837 1.852 72,164 +0.03(+1.77%)
Dec 02, 2003 1.780 1.821 1.780 1.820 72,164 +0.01(+0.83%)
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.