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

Rogers Communications (NY: RCI )

38.18 -0.59 (-1.53%)
Official Closing 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 (%)
Feb 28, 2003 1.035 1.082 1.034 1.063 42,603 +0.03(+2.67%)
Feb 27, 2003 1.005 1.037 1.005 1.035 48,254 +0.03(+3.09%)
Feb 26, 2003 1.006 1.006 1.004 1.004 11,737 -0.01(-0.91%)
Feb 25, 2003 1.027 1.027 1.004 1.013 52,601 -0.02(-2.33%)
Feb 24, 2003 1.077 1.077 1.025 1.037 91,727 -0.03(-2.91%)
Feb 21, 2003 1.050 1.070 1.050 1.068 8,694 +0.02(+1.86%)
Feb 20, 2003 1.063 1.074 1.039 1.049 89,988 -0.01(-1.30%)
Feb 19, 2003 1.062 1.065 1.052 1.063 80,424 +0.00(+0.22%)
Feb 18, 2003 1.083 1.093 1.059 1.060 389,514 +0.03(+3.13%)
Feb 14, 2003 0.9903 1.029 0.9903 1.028 259,096 +0.05(+4.68%)
Feb 13, 2003 1.001 1.005 0.9719 0.9822 164,761 -0.02(-1.73%)
Feb 12, 2003 1.004 1.004 0.9880 0.9995 23,475 +0.00(+0.00%)
Feb 11, 2003 0.9684 1.016 0.9604 0.9995 289,962 +0.03(+3.21%)
Feb 10, 2003 1.080 1.081 0.9684 0.9684 277,355 -0.11(-10.33%)
Feb 07, 2003 1.124 1.126 1.079 1.080 596,444 -0.04(-3.49%)
Feb 06, 2003 1.088 1.127 1.078 1.119 49,993 +0.03(+2.53%)
Feb 05, 2003 1.102 1.102 1.089 1.091 79,554 -0.02(-1.56%)
Feb 04, 2003 1.103 1.109 1.083 1.109 43,907 -0.00(-0.31%)
Feb 03, 2003 1.124 1.131 1.105 1.112 34,343 +0.00(+0.00%)
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%)
Jan 02, 2003 1.080 1.139 1.080 1.118 99,552 +0.04(+3.63%)
Dec 31, 2002 1.073 1.100 1.062 1.079 182,150 -0.01(-0.53%)
Dec 30, 2002 1.041 1.091 1.025 1.085 260,400 +0.03(+3.06%)
Dec 27, 2002 1.072 1.074 1.050 1.052 203,017 -0.02(-2.14%)
Dec 26, 2002 1.110 1.110 1.074 1.075 165,630 -0.04(-3.61%)
Dec 24, 2002 1.104 1.119 1.081 1.116 37,821 +0.01(+0.73%)
Dec 23, 2002 1.120 1.129 1.103 1.108 48,689 -0.02(-2.13%)
Dec 20, 2002 1.103 1.143 1.103 1.132 521,236 +0.02(+1.86%)
Dec 19, 2002 1.113 1.135 1.102 1.111 47,385 -0.00(-0.41%)
Dec 18, 2002 1.144 1.158 1.080 1.116 133,895 -0.05(-4.24%)
Dec 17, 2002 1.118 1.170 1.111 1.165 128,678 +0.06(+5.30%)
Dec 16, 2002 1.106 1.108 1.088 1.106 82,597 +0.00(+0.00%)
Dec 13, 2002 1.128 1.128 1.102 1.106 57,818 -0.02(-1.64%)
Dec 12, 2002 1.162 1.164 1.105 1.125 89,118 -0.03(-2.49%)
Dec 11, 2002 1.144 1.161 1.141 1.154 89,988 +0.02(+1.52%)
Dec 10, 2002 1.117 1.143 1.116 1.136 99,117 +0.02(+1.96%)
Dec 09, 2002 1.175 1.175 1.115 1.115 102,595 -0.05(-4.44%)
Dec 06, 2002 1.093 1.169 1.091 1.166 562,535 +0.04(+3.89%)
Dec 05, 2002 1.169 1.169 1.113 1.123 135,199 -0.05(-4.03%)
Dec 04, 2002 1.182 1.182 1.164 1.170 4,559,841 -0.02(-2.02%)
Dec 03, 2002 1.213 1.213 1.179 1.194 229,535 -0.03(-2.08%)
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.