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

Rogers Communications (NY: RCI )

38.19 -0.58 (-1.50%)
Streaming Delayed Price Updated: 10:57 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 (%)
May 28, 2004 2.236 2.236 2.183 2.207 31,694 -0.03(-1.39%)
May 27, 2004 2.152 2.246 2.152 2.238 119,395 +0.09(+4.18%)
May 26, 2004 2.143 2.165 2.142 2.148 37,772 +0.01(+0.70%)
May 25, 2004 2.088 2.133 2.088 2.133 48,192 +0.09(+4.28%)
May 24, 2004 2.061 2.061 2.044 2.045 16,064 -0.02(-1.06%)
May 21, 2004 2.025 2.075 2.025 2.067 40,811 +0.05(+2.45%)
May 20, 2004 1.993 2.027 1.984 2.018 161,943 +0.03(+1.27%)
May 19, 2004 1.998 2.031 1.992 1.992 28,654 +0.05(+2.49%)
May 18, 2004 1.969 1.980 1.932 1.944 34,299 -0.01(-0.47%)
May 17, 2004 1.979 1.989 1.940 1.953 58,178 -0.02(-1.11%)
May 14, 2004 1.935 1.989 1.930 1.975 163,246 +0.06(+2.94%)
May 13, 2004 1.959 1.959 1.915 1.919 33,430 -0.05(-2.57%)
May 12, 2004 1.938 1.974 1.899 1.969 50,797 +0.03(+1.48%)
May 11, 2004 1.935 1.943 1.923 1.940 34,299 +0.02(+0.90%)
May 10, 2004 1.960 1.960 1.919 1.923 41,679 -0.03(-1.30%)
May 07, 2004 1.999 2.000 1.947 1.949 60,783 -0.05(-2.59%)
May 06, 2004 2.021 2.021 1.987 2.000 43,416 -0.03(-1.36%)
May 05, 2004 1.991 2.031 1.987 2.028 58,612 +0.03(+1.50%)
May 04, 2004 2.002 2.014 1.989 1.998 43,416 +0.01(+0.58%)
May 03, 2004 2.007 2.015 1.981 1.987 87,267 +0.00(+0.12%)
Apr 30, 2004 1.992 2.004 1.977 1.984 45,587 +0.00(+0.00%)
Apr 29, 2004 1.943 2.015 1.943 1.984 514,052 +0.05(+2.44%)
Apr 28, 2004 1.950 1.955 1.900 1.937 374,250 -0.06(-2.89%)
Apr 27, 2004 2.064 2.064 1.982 1.995 73,374 -0.07(-3.35%)
Apr 26, 2004 2.053 2.084 2.052 2.064 92,043 +0.02(+0.90%)
Apr 23, 2004 2.090 2.090 2.015 2.045 214,477 -0.06(-2.63%)
Apr 22, 2004 2.096 2.116 2.091 2.101 63,388 +0.02(+1.05%)
Apr 21, 2004 2.104 2.110 2.079 2.079 122,868 -0.03(-1.20%)
Apr 20, 2004 2.102 2.120 2.090 2.104 72,505 +0.02(+1.05%)
Apr 19, 2004 2.089 2.091 2.076 2.082 54,270 -0.01(-0.66%)
Apr 16, 2004 2.084 2.103 2.075 2.096 106,804 +0.02(+1.11%)
Apr 15, 2004 2.125 2.127 2.059 2.073 59,480 -0.05(-2.33%)
Apr 14, 2004 2.110 2.143 2.099 2.122 88,135 -0.02(-0.97%)
Apr 13, 2004 2.192 2.192 2.125 2.143 99,858 -0.04(-1.95%)
Apr 12, 2004 2.223 2.223 2.178 2.186 99,423 -0.03(-1.40%)
Apr 08, 2004 2.242 2.246 2.200 2.217 83,793 -0.06(-2.48%)
Apr 07, 2004 2.251 2.279 2.251 2.273 68,164 +0.01(+0.25%)
Apr 06, 2004 2.280 2.280 2.251 2.268 105,068 -0.01(-0.35%)
Apr 05, 2004 2.221 2.283 2.203 2.276 93,345 +0.07(+2.97%)
Apr 02, 2004 2.165 2.260 2.165 2.210 168,890 +0.04(+1.70%)
Apr 01, 2004 2.154 2.173 2.104 2.173 128,513 +0.02(+0.96%)
Mar 31, 2004 2.211 2.211 2.139 2.152 74,242 -0.05(-2.35%)
Mar 30, 2004 2.142 2.217 2.132 2.204 183,217 +0.06(+2.90%)
Mar 29, 2004 2.125 2.159 2.125 2.142 128,078 +0.01(+0.54%)
Mar 26, 2004 2.099 2.147 2.099 2.131 107,673 +0.03(+1.48%)
Mar 25, 2004 2.008 2.111 2.008 2.099 199,716 +0.09(+4.65%)
Mar 24, 2004 2.004 2.018 1.987 2.006 64,256 -0.02(-0.91%)
Mar 23, 2004 2.013 2.033 1.999 2.025 130,683 +0.02(+1.15%)
Mar 22, 2004 2.034 2.034 1.980 2.002 66,861 -0.03(-1.64%)
Mar 19, 2004 2.050 2.059 2.025 2.035 30,825 -0.02(-1.01%)
Mar 18, 2004 2.042 2.057 2.012 2.056 76,847 +0.01(+0.73%)
Mar 17, 2004 2.037 2.056 2.029 2.041 69,032 +0.02(+1.14%)
Mar 16, 2004 2.084 2.084 1.996 2.018 111,146 -0.04(-2.12%)
Mar 15, 2004 2.109 2.109 2.056 2.061 122,000 -0.03(-1.65%)
Mar 12, 2004 2.061 2.096 2.046 2.096 125,908 +0.04(+1.96%)
Mar 11, 2004 2.136 2.142 2.051 2.056 170,192 -0.11(-5.05%)
Mar 10, 2004 2.194 2.194 2.135 2.165 140,235 -0.04(-1.78%)
Mar 09, 2004 2.217 2.217 2.185 2.204 61,651 -0.00(-0.21%)
Mar 08, 2004 2.211 2.240 2.198 2.209 71,203 -0.01(-0.47%)
Mar 05, 2004 2.171 2.241 2.171 2.219 78,584 +0.04(+2.01%)
Mar 04, 2004 2.210 2.210 2.162 2.175 99,858 -0.03(-1.25%)
Mar 03, 2004 2.159 2.203 2.155 2.203 114,185 +0.03(+1.27%)
Mar 02, 2004 2.211 2.211 2.154 2.175 154,128 -0.04(-2.02%)
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.