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 (%)
Jun 30, 2003 1.824 1.846 1.818 1.846 26,083 +0.01(+0.31%)
Jun 27, 2003 1.847 1.853 1.836 1.840 42,168 -0.02(-0.93%)
Jun 26, 2003 1.844 1.868 1.844 1.857 56,949 -0.01(-0.49%)
Jun 25, 2003 1.832 1.884 1.832 1.867 83,902 +0.04(+2.46%)
Jun 24, 2003 1.825 1.851 1.821 1.822 26,953 -0.01(-0.63%)
Jun 23, 2003 1.879 1.879 1.825 1.833 40,864 -0.03(-1.85%)
Jun 20, 2003 1.852 1.877 1.840 1.868 94,770 +0.00(+0.25%)
Jun 19, 2003 1.829 1.874 1.829 1.863 73,468 +0.02(+1.00%)
Jun 18, 2003 1.805 1.862 1.805 1.845 38,255 +0.03(+1.45%)
Jun 17, 2003 1.745 1.824 1.745 1.818 59,557 +0.07(+3.81%)
Jun 16, 2003 1.754 1.763 1.737 1.752 39,125 -0.00(-0.13%)
Jun 13, 2003 1.767 1.767 1.752 1.754 10,433 +0.00(+0.26%)
Jun 12, 2003 1.725 1.749 1.725 1.749 45,211 +0.02(+0.93%)
Jun 11, 2003 1.732 1.738 1.729 1.733 6,520 +0.01(+0.60%)
Jun 10, 2003 1.710 1.725 1.709 1.723 24,779 +0.00(+0.00%)
Jun 09, 2003 1.717 1.726 1.702 1.723 56,949 -0.00(-0.20%)
Jun 06, 2003 1.740 1.777 1.715 1.726 76,946 -0.00(-0.20%)
Jun 05, 2003 1.702 1.737 1.701 1.730 32,604 +0.03(+1.90%)
Jun 04, 2003 1.659 1.700 1.659 1.698 36,082 +0.04(+2.64%)
Jun 03, 2003 1.650 1.656 1.639 1.654 51,297 -0.00(-0.14%)
Jun 02, 2003 1.638 1.656 1.631 1.656 66,513 +0.01(+0.70%)
May 30, 2003 1.636 1.646 1.630 1.645 46,515 +0.00(+0.21%)
May 29, 2003 1.625 1.648 1.625 1.641 40,429 +0.02(+1.21%)
May 28, 2003 1.636 1.640 1.614 1.622 122,592 -0.04(-2.35%)
May 27, 2003 1.668 1.669 1.652 1.661 27,822 -0.01(-0.76%)
May 23, 2003 1.667 1.673 1.649 1.673 59,557 -0.00(-0.21%)
May 22, 2003 1.646 1.705 1.646 1.677 45,646 +0.01(+0.76%)
May 21, 2003 1.662 1.664 1.656 1.664 25,214 -0.01(-0.41%)
May 20, 2003 1.642 1.671 1.642 1.671 98,248 +0.03(+1.89%)
May 19, 2003 1.656 1.656 1.633 1.640 58,253 -0.03(-1.66%)
May 16, 2003 1.649 1.672 1.649 1.668 35,212 +0.03(+1.61%)
May 15, 2003 1.609 1.647 1.609 1.641 34,778 +0.03(+2.00%)
May 14, 2003 1.575 1.609 1.572 1.609 20,432 +0.04(+2.87%)
May 13, 2003 1.563 1.575 1.560 1.564 41,298 -0.01(-0.58%)
May 12, 2003 1.560 1.577 1.560 1.573 26,518 +0.01(+0.59%)
May 09, 2003 1.553 1.568 1.553 1.564 14,345 +0.01(+0.96%)
May 08, 2003 1.568 1.569 1.549 1.549 39,560 -0.02(-1.25%)
May 07, 2003 1.557 1.572 1.542 1.569 47,385 +0.00(+0.00%)
May 06, 2003 1.532 1.569 1.532 1.569 30,865 +0.03(+1.64%)
May 05, 2003 1.561 1.564 1.542 1.544 64,774 -0.01(-0.74%)
May 02, 2003 1.523 1.594 1.523 1.555 94,770 +0.03(+1.65%)
May 01, 2003 1.501 1.532 1.501 1.530 50,428 +0.02(+1.37%)
Apr 30, 2003 1.486 1.509 1.486 1.509 24,344 +0.03(+1.78%)
Apr 29, 2003 1.484 1.487 1.481 1.483 4,781 +0.01(+0.47%)
Apr 28, 2003 1.469 1.489 1.469 1.476 21,736 -0.00(-0.31%)
Apr 25, 2003 1.461 1.480 1.441 1.480 117,376 +0.01(+0.55%)
Apr 24, 2003 1.479 1.479 1.445 1.472 29,561 -0.02(-1.31%)
Apr 23, 2003 1.514 1.514 1.479 1.492 252,575 -0.03(-2.04%)
Apr 22, 2003 1.511 1.531 1.511 1.523 126,939 +0.00(+0.23%)
Apr 21, 2003 1.431 1.520 1.431 1.519 192,148 +0.09(+6.62%)
Apr 17, 2003 1.387 1.427 1.387 1.425 146,937 +0.12(+8.78%)
Apr 16, 2003 1.373 1.377 1.310 1.310 103,464 -0.07(-4.92%)
Apr 15, 2003 1.343 1.387 1.343 1.378 40,864 +0.03(+2.57%)
Apr 14, 2003 1.318 1.357 1.303 1.343 29,996 +0.02(+1.74%)
Apr 11, 2003 1.332 1.353 1.315 1.320 8,259 -0.01(-1.12%)
Apr 10, 2003 1.325 1.338 1.315 1.335 28,257 +0.02(+1.22%)
Apr 09, 2003 1.376 1.376 1.315 1.319 46,950 -0.06(-4.10%)
Apr 08, 2003 1.361 1.380 1.361 1.376 18,258 +0.02(+1.18%)
Apr 07, 2003 1.339 1.369 1.339 1.359 36,082 +0.03(+1.98%)
Apr 04, 2003 1.343 1.354 1.327 1.333 30,865 -0.01(-0.86%)
Apr 03, 2003 1.336 1.353 1.333 1.345 53,036 +0.01(+0.95%)
Apr 02, 2003 1.272 1.335 1.272 1.332 56,079 +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.