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

Rogers Communications (NY: RCI )

40.40 +0.81 (+2.05%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 30, 2003 1.659 1.669 1.653 1.668 45,862 +0.00(+0.21%)
May 29, 2003 1.648 1.672 1.648 1.665 39,861 +0.02(+1.21%)
May 28, 2003 1.659 1.663 1.637 1.645 120,870 -0.04(-2.35%)
May 27, 2003 1.691 1.693 1.675 1.684 27,431 -0.01(-0.76%)
May 23, 2003 1.690 1.697 1.673 1.697 58,720 -0.00(-0.21%)
May 22, 2003 1.669 1.729 1.669 1.701 45,005 +0.01(+0.76%)
May 21, 2003 1.686 1.688 1.680 1.688 24,859 -0.01(-0.41%)
May 20, 2003 1.666 1.695 1.666 1.695 96,867 +0.03(+1.89%)
May 19, 2003 1.680 1.680 1.656 1.663 57,435 -0.03(-1.66%)
May 16, 2003 1.673 1.696 1.673 1.691 34,718 +0.03(+1.61%)
May 15, 2003 1.632 1.670 1.632 1.665 34,289 +0.03(+2.00%)
May 14, 2003 1.597 1.632 1.595 1.632 20,145 +0.05(+2.87%)
May 13, 2003 1.585 1.597 1.582 1.586 40,718 -0.01(-0.58%)
May 12, 2003 1.582 1.599 1.582 1.596 26,145 +0.01(+0.59%)
May 09, 2003 1.575 1.590 1.575 1.586 14,144 +0.02(+0.97%)
May 08, 2003 1.590 1.591 1.571 1.571 39,004 -0.02(-1.25%)
May 07, 2003 1.579 1.595 1.564 1.591 46,719 +0.00(+0.00%)
May 06, 2003 1.554 1.591 1.554 1.591 30,431 +0.03(+1.64%)
May 05, 2003 1.583 1.586 1.564 1.565 63,864 -0.01(-0.74%)
May 02, 2003 1.544 1.617 1.544 1.577 93,439 +0.03(+1.65%)
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.