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

Rogers Communications (NY: RCI )

40.40 +0.81 (+2.05%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2003 1.823 1.830 1.823 1.830 45,921 +0.01(+0.58%)
Oct 30, 2003 1.845 1.848 1.812 1.820 52,788 +0.02(+1.17%)
Oct 29, 2003 1.781 1.813 1.781 1.799 72,100 +0.02(+1.05%)
Oct 28, 2003 1.767 1.789 1.767 1.780 604,274 +0.01(+0.59%)
Oct 27, 2003 1.759 1.774 1.757 1.770 157,506 +0.02(+0.93%)
Oct 24, 2003 1.760 1.766 1.744 1.753 49,354 -0.01(-0.40%)
Oct 23, 2003 1.757 1.770 1.738 1.760 178,964 +0.01(+0.33%)
Oct 22, 2003 1.758 1.769 1.724 1.755 79,396 +0.00(+0.00%)
Oct 21, 2003 1.756 1.756 1.745 1.755 24,462 -0.00(-0.07%)
Oct 20, 2003 1.759 1.763 1.757 1.756 83,259 -0.00(-0.07%)
Oct 17, 2003 1.796 1.796 1.748 1.757 92,701 -0.00(-0.13%)
Oct 16, 2003 1.743 1.759 1.734 1.759 37,767 +0.02(+1.41%)
Oct 15, 2003 1.703 1.736 1.703 1.735 65,234 +0.05(+2.69%)
Oct 14, 2003 1.696 1.708 1.689 1.689 46,350 -0.01(-0.82%)
Oct 13, 2003 1.694 1.703 1.692 1.703 6,866 +0.01(+0.55%)
Oct 10, 2003 1.688 1.700 1.682 1.694 102,572 +0.03(+1.54%)
Oct 09, 2003 1.672 1.695 1.663 1.668 578,953 +0.02(+1.49%)
Oct 08, 2003 1.625 1.645 1.625 1.644 87,122 +0.02(+0.93%)
Oct 07, 2003 1.707 1.690 1.615 1.629 144,201 -0.08(-4.57%)
Oct 06, 2003 1.709 1.709 1.671 1.707 101,284 -0.01(-0.68%)
Oct 03, 2003 1.721 1.729 1.711 1.718 178,535 -0.02(-1.07%)
Oct 02, 2003 1.756 1.757 1.736 1.737 136,476 -0.05(-2.99%)
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.