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

Rogers Communications (NY: RCI )

39.87 -0.02 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2003 1.505 1.529 1.505 1.529 24,033 +0.03(+1.78%)
Apr 29, 2003 1.503 1.506 1.501 1.502 4,720 +0.01(+0.47%)
Apr 28, 2003 1.488 1.509 1.488 1.495 21,458 -0.00(-0.31%)
Apr 25, 2003 1.480 1.499 1.460 1.499 115,876 +0.01(+0.55%)
Apr 24, 2003 1.498 1.498 1.463 1.491 29,183 -0.02(-1.31%)
Apr 23, 2003 1.533 1.533 1.498 1.511 249,349 -0.03(-2.04%)
Apr 22, 2003 1.531 1.551 1.531 1.542 125,318 +0.00(+0.23%)
Apr 21, 2003 1.449 1.540 1.449 1.539 189,694 +0.10(+6.62%)
Apr 17, 2003 1.405 1.446 1.405 1.443 145,060 +0.12(+8.78%)
Apr 16, 2003 1.391 1.395 1.327 1.327 102,143 -0.07(-4.93%)
Apr 15, 2003 1.361 1.405 1.361 1.396 40,342 +0.03(+2.57%)
Apr 14, 2003 1.335 1.375 1.320 1.361 29,612 +0.02(+1.74%)
Apr 11, 2003 1.349 1.370 1.332 1.337 8,154 -0.02(-1.12%)
Apr 10, 2003 1.342 1.355 1.332 1.353 27,896 +0.02(+1.22%)
Apr 09, 2003 1.393 1.393 1.332 1.336 46,350 -0.06(-4.10%)
Apr 08, 2003 1.378 1.398 1.378 1.393 18,025 +0.02(+1.18%)
Apr 07, 2003 1.356 1.386 1.356 1.377 35,621 +0.03(+1.98%)
Apr 04, 2003 1.361 1.371 1.344 1.350 30,471 -0.01(-0.86%)
Apr 03, 2003 1.354 1.370 1.350 1.362 52,359 +0.01(+0.95%)
Apr 02, 2003 1.289 1.353 1.289 1.349 55,363 +0.07(+5.85%)
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.