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

Rogers Communications (NY: RCI )

39.28 +0.27 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
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%)
Mar 03, 2003 1.079 1.079 1.029 1.033 91,413 -0.04(-4.00%)
Feb 28, 2003 1.049 1.096 1.047 1.076 42,058 +0.03(+2.67%)
Feb 27, 2003 1.018 1.051 1.018 1.049 47,638 +0.03(+3.09%)
Feb 26, 2003 1.019 1.019 1.017 1.017 11,587 -0.01(-0.91%)
Feb 25, 2003 1.040 1.040 1.017 1.026 51,929 -0.02(-2.33%)
Feb 24, 2003 1.090 1.090 1.038 1.051 90,555 -0.03(-2.91%)
Feb 21, 2003 1.064 1.083 1.064 1.082 8,583 +0.02(+1.86%)
Feb 20, 2003 1.076 1.088 1.052 1.063 88,838 -0.01(-1.30%)
Feb 19, 2003 1.075 1.079 1.066 1.076 79,396 +0.00(+0.22%)
Feb 18, 2003 1.097 1.107 1.073 1.074 384,538 +0.03(+3.13%)
Feb 14, 2003 1.003 1.043 1.003 1.042 255,786 +0.05(+4.68%)
Feb 13, 2003 1.014 1.018 0.9845 0.9949 162,656 -0.02(-1.73%)
Feb 12, 2003 1.017 1.017 1.001 1.012 23,175 +0.00(+0.00%)
Feb 11, 2003 0.9810 1.029 0.9728 1.012 286,258 +0.03(+3.21%)
Feb 10, 2003 1.094 1.095 0.9810 0.9810 273,812 -0.11(-10.33%)
Feb 07, 2003 1.138 1.141 1.093 1.094 588,824 -0.04(-3.49%)
Feb 06, 2003 1.102 1.142 1.092 1.134 49,354 +0.03(+2.53%)
Feb 05, 2003 1.116 1.116 1.103 1.106 78,538 -0.02(-1.56%)
Feb 04, 2003 1.117 1.123 1.097 1.123 43,346 -0.00(-0.31%)
Feb 03, 2003 1.138 1.145 1.120 1.127 33,904 +0.00(+0.00%)
Jan 31, 2003 1.116 1.135 1.111 1.127 69,096 +0.00(+0.31%)
Jan 30, 2003 1.158 1.165 1.117 1.123 24,462 -0.03(-2.82%)
Jan 29, 2003 1.157 1.165 1.141 1.156 425,309 -0.01(-1.10%)
Jan 28, 2003 1.141 1.177 1.128 1.169 172,956 +0.03(+2.66%)
Jan 27, 2003 1.157 1.157 1.135 1.138 128,751 -0.03(-2.59%)
Jan 24, 2003 1.194 1.212 1.169 1.169 115,447 -0.02(-1.95%)
Jan 23, 2003 1.188 1.217 1.188 1.192 135,189 +0.01(+0.89%)
Jan 22, 2003 1.157 1.188 1.157 1.181 119,739 +0.02(+2.01%)
Jan 21, 2003 1.177 1.183 1.157 1.158 189,265 -0.03(-2.93%)
Jan 17, 2003 1.174 1.199 1.162 1.193 1,070,356 +0.00(+0.10%)
Jan 16, 2003 1.169 1.196 1.169 1.192 986,667 +0.02(+1.39%)
Jan 15, 2003 1.164 1.194 1.156 1.176 156,218 +0.01(+1.10%)
Jan 14, 2003 1.078 1.167 1.078 1.163 216,302 +0.08(+7.54%)
Jan 13, 2003 1.108 1.114 1.071 1.081 160,939 -0.03(-2.83%)
Jan 10, 2003 1.118 1.120 1.102 1.113 138,622 -0.01(-1.04%)
Jan 09, 2003 1.134 1.138 1.117 1.124 89,697 +0.01(+0.52%)
Jan 08, 2003 1.125 1.125 1.104 1.118 50,642 -0.02(-1.64%)
Jan 07, 2003 1.159 1.159 1.137 1.137 3,388,746 -0.01(-0.81%)
Jan 06, 2003 1.136 1.148 1.118 1.146 3,998,171 +0.03(+2.50%)
Jan 03, 2003 1.120 1.130 1.106 1.118 113,730 -0.01(-1.23%)
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.