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 (%)
Apr 30, 2004 1.992 2.004 1.977 1.984 45,587 +0.00(+0.00%)
Apr 29, 2004 1.943 2.015 1.943 1.984 514,052 +0.05(+2.44%)
Apr 28, 2004 1.950 1.955 1.900 1.937 374,250 -0.06(-2.89%)
Apr 27, 2004 2.064 2.064 1.982 1.995 73,374 -0.07(-3.35%)
Apr 26, 2004 2.053 2.084 2.052 2.064 92,043 +0.02(+0.90%)
Apr 23, 2004 2.090 2.090 2.015 2.045 214,477 -0.06(-2.63%)
Apr 22, 2004 2.096 2.116 2.091 2.101 63,388 +0.02(+1.05%)
Apr 21, 2004 2.104 2.110 2.079 2.079 122,868 -0.03(-1.20%)
Apr 20, 2004 2.102 2.120 2.090 2.104 72,505 +0.02(+1.05%)
Apr 19, 2004 2.089 2.091 2.076 2.082 54,270 -0.01(-0.66%)
Apr 16, 2004 2.084 2.103 2.075 2.096 106,804 +0.02(+1.11%)
Apr 15, 2004 2.125 2.127 2.059 2.073 59,480 -0.05(-2.33%)
Apr 14, 2004 2.110 2.143 2.099 2.122 88,135 -0.02(-0.97%)
Apr 13, 2004 2.192 2.192 2.125 2.143 99,858 -0.04(-1.95%)
Apr 12, 2004 2.223 2.223 2.178 2.186 99,423 -0.03(-1.40%)
Apr 08, 2004 2.242 2.246 2.200 2.217 83,793 -0.06(-2.48%)
Apr 07, 2004 2.251 2.279 2.251 2.273 68,164 +0.01(+0.25%)
Apr 06, 2004 2.280 2.280 2.251 2.268 105,068 -0.01(-0.35%)
Apr 05, 2004 2.221 2.283 2.203 2.276 93,345 +0.07(+2.97%)
Apr 02, 2004 2.165 2.260 2.165 2.210 168,890 +0.04(+1.70%)
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.