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

Rogers Communications (NY: RCI )

38.14 -0.63 (-1.62%)
Streaming Delayed Price Updated: 3:15 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 (%)
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%)
Dec 01, 2003 1.786 1.807 1.740 1.805 111,724 +0.01(+0.45%)
Nov 28, 2003 1.782 1.817 1.782 1.797 85,206 +0.03(+1.43%)
Nov 26, 2003 1.839 1.841 1.763 1.771 215,624 -0.08(-4.53%)
Nov 25, 2003 1.864 1.864 1.855 1.855 25,648 -0.00(-0.19%)
Nov 24, 2003 1.889 1.892 1.836 1.859 144,763 -0.06(-3.00%)
Nov 21, 2003 1.913 1.927 1.907 1.916 86,075 -0.01(-0.66%)
Nov 20, 2003 1.898 1.932 1.893 1.929 125,635 +0.04(+2.07%)
Nov 19, 2003 1.882 1.895 1.877 1.890 85,641 +0.02(+1.23%)
Nov 18, 2003 1.809 1.867 1.809 1.867 212,146 +0.06(+3.57%)
Nov 17, 2003 1.787 1.801 1.756 1.802 49,124 -0.01(-0.70%)
Nov 14, 2003 1.848 1.856 1.814 1.815 44,342 -0.03(-1.68%)
Nov 13, 2003 1.848 1.862 1.846 1.846 15,650 -0.00(-0.12%)
Nov 12, 2003 1.855 1.855 1.847 1.848 54,775 +0.00(+0.19%)
Nov 11, 2003 1.823 1.849 1.810 1.845 59,992 +0.00(+0.12%)
Nov 10, 2003 1.803 1.855 1.803 1.843 94,770 +0.05(+2.89%)
Nov 07, 2003 1.794 1.799 1.792 1.791 532,539 -0.01(-0.32%)
Nov 06, 2003 1.803 1.803 1.777 1.797 135,199 -0.02(-0.95%)
Nov 05, 2003 1.806 1.840 1.810 1.814 213,885 -0.01(-0.69%)
Nov 04, 2003 1.806 1.840 1.806 1.826 164,326 +0.03(+1.60%)
Nov 03, 2003 1.799 1.805 1.791 1.798 93,031 -0.01(-0.51%)
Oct 31, 2003 1.800 1.807 1.800 1.807 46,515 +0.01(+0.58%)
Oct 30, 2003 1.822 1.824 1.788 1.797 53,471 +0.02(+1.17%)
Oct 29, 2003 1.759 1.790 1.759 1.776 73,033 +0.02(+1.05%)
Oct 28, 2003 1.745 1.767 1.745 1.757 612,094 +0.01(+0.59%)
Oct 27, 2003 1.737 1.752 1.734 1.747 159,544 +0.02(+0.93%)
Oct 24, 2003 1.738 1.744 1.722 1.731 49,993 -0.01(-0.40%)
Oct 23, 2003 1.734 1.747 1.716 1.738 181,280 +0.01(+0.33%)
Oct 22, 2003 1.736 1.746 1.702 1.732 80,424 +0.00(+0.00%)
Oct 21, 2003 1.733 1.733 1.723 1.732 24,779 -0.00(-0.07%)
Oct 20, 2003 1.737 1.740 1.734 1.733 84,336 -0.00(-0.07%)
Oct 17, 2003 1.774 1.774 1.725 1.734 93,900 -0.00(-0.13%)
Oct 16, 2003 1.721 1.737 1.711 1.737 38,255 +0.02(+1.41%)
Oct 15, 2003 1.682 1.714 1.682 1.713 66,078 +0.04(+2.69%)
Oct 14, 2003 1.675 1.686 1.668 1.668 46,950 -0.01(-0.82%)
Oct 13, 2003 1.672 1.682 1.670 1.682 6,955 +0.01(+0.55%)
Oct 10, 2003 1.667 1.678 1.661 1.672 103,899 +0.03(+1.54%)
Oct 09, 2003 1.650 1.673 1.641 1.647 586,445 +0.02(+1.49%)
Oct 08, 2003 1.604 1.624 1.604 1.623 88,249 +0.01(+0.93%)
Oct 07, 2003 1.685 1.669 1.594 1.608 146,067 -0.08(-4.57%)
Oct 06, 2003 1.687 1.687 1.649 1.685 102,595 -0.01(-0.68%)
Oct 03, 2003 1.699 1.707 1.690 1.696 180,846 -0.02(-1.07%)
Oct 02, 2003 1.733 1.734 1.714 1.715 138,242 -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.