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

Rogers Communications (NY: RCI )

38.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM 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 (%)
Jan 31, 2003 1.102 1.120 1.097 1.112 69,990 +0.00(+0.31%)
Jan 30, 2003 1.143 1.150 1.103 1.109 24,779 -0.03(-2.82%)
Jan 29, 2003 1.142 1.150 1.126 1.141 430,813 -0.01(-1.10%)
Jan 28, 2003 1.126 1.162 1.113 1.154 175,194 +0.03(+2.66%)
Jan 27, 2003 1.142 1.142 1.120 1.124 130,417 -0.03(-2.59%)
Jan 24, 2003 1.179 1.196 1.154 1.154 116,941 -0.02(-1.95%)
Jan 23, 2003 1.173 1.202 1.173 1.177 136,938 +0.01(+0.89%)
Jan 22, 2003 1.142 1.173 1.142 1.166 121,288 +0.02(+2.01%)
Jan 21, 2003 1.162 1.167 1.142 1.143 191,714 -0.03(-2.93%)
Jan 17, 2003 1.159 1.183 1.147 1.178 1,084,206 +0.00(+0.10%)
Jan 16, 2003 1.154 1.181 1.154 1.177 999,435 +0.02(+1.39%)
Jan 15, 2003 1.149 1.179 1.141 1.161 158,240 +0.01(+1.10%)
Jan 14, 2003 1.064 1.152 1.064 1.148 219,101 +0.08(+7.54%)
Jan 13, 2003 1.094 1.100 1.057 1.067 163,022 -0.03(-2.83%)
Jan 10, 2003 1.104 1.105 1.088 1.098 140,416 -0.01(-1.04%)
Jan 09, 2003 1.119 1.124 1.103 1.110 90,857 +0.01(+0.52%)
Jan 08, 2003 1.111 1.111 1.090 1.104 51,297 -0.02(-1.64%)
Jan 07, 2003 1.144 1.144 1.123 1.123 3,432,596 -0.01(-0.81%)
Jan 06, 2003 1.121 1.133 1.104 1.132 4,049,907 +0.03(+2.50%)
Jan 03, 2003 1.105 1.116 1.091 1.104 115,202 -0.01(-1.24%)
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.