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 (%)
Mar 31, 2003 1.239 1.239 1.215 1.226 37,821 -0.03(-2.20%)
Mar 28, 2003 1.262 1.272 1.251 1.254 121,288 +0.00(+0.00%)
Mar 27, 2003 1.238 1.258 1.235 1.254 57,383 +0.01(+0.93%)
Mar 26, 2003 1.232 1.251 1.227 1.242 189,975 +0.02(+1.79%)
Mar 25, 2003 1.161 1.228 1.161 1.220 140,851 +0.08(+6.63%)
Mar 24, 2003 1.213 1.213 1.137 1.144 133,460 -0.07(-5.60%)
Mar 21, 2003 1.166 1.212 1.166 1.212 271,269 +0.05(+4.05%)
Mar 20, 2003 1.127 1.167 1.115 1.165 82,597 +0.04(+3.47%)
Mar 19, 2003 1.135 1.136 1.115 1.126 43,472 -0.00(-0.31%)
Mar 18, 2003 1.110 1.146 1.110 1.129 83,902 +0.03(+2.83%)
Mar 17, 2003 1.082 1.108 1.079 1.098 61,731 +0.02(+1.81%)
Mar 14, 2003 1.047 1.079 1.047 1.079 32,169 +0.03(+3.30%)
Mar 13, 2003 1.016 1.054 1.016 1.044 26,083 +0.03(+3.42%)
Mar 12, 2003 1.019 1.033 1.003 1.010 36,516 -0.01(-1.01%)
Mar 11, 2003 1.016 1.049 1.016 1.020 63,035 +0.02(+1.84%)
Mar 10, 2003 1.022 1.022 0.9995 1.002 117,810 -0.01(-1.25%)
Mar 07, 2003 1.005 1.014 1.001 1.014 96,943 -0.00(-0.11%)
Mar 06, 2003 1.010 1.039 1.001 1.016 132,156 +0.01(+0.57%)
Mar 05, 2003 1.017 1.021 0.9914 1.010 61,731 -0.00(-0.34%)
Mar 04, 2003 1.021 1.028 1.011 1.013 97,378 -0.01(-0.68%)
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.