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

Rogers Communications (NY: RCI )

38.18 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2003 1.799 1.799 1.744 1.763 113,898 -0.03(-1.92%)
Sep 29, 2003 1.779 1.811 1.779 1.798 115,202 +0.01(+0.84%)
Sep 26, 2003 1.802 1.802 1.783 1.783 149,111 -0.03(-1.65%)
Sep 25, 2003 1.829 1.831 1.803 1.813 162,587 -0.02(-0.94%)
Sep 24, 2003 1.832 1.837 1.830 1.830 21,736 +0.01(+0.57%)
Sep 23, 2003 1.813 1.822 1.803 1.820 19,562 +0.01(+0.38%)
Sep 22, 2003 1.821 1.822 1.805 1.813 44,776 -0.01(-0.50%)
Sep 19, 2003 1.834 1.839 1.822 1.822 25,648 -0.02(-0.88%)
Sep 18, 2003 1.800 1.838 1.790 1.838 247,359 +0.05(+2.77%)
Sep 17, 2003 1.790 1.794 1.784 1.788 231,274 +0.00(+0.00%)
Sep 16, 2003 1.793 1.802 1.788 1.788 32,604 +0.00(+0.06%)
Sep 15, 2003 1.786 1.800 1.786 1.787 31,300 +0.00(+0.13%)
Sep 12, 2003 1.782 1.788 1.779 1.785 37,821 +0.01(+0.32%)
Sep 11, 2003 1.760 1.782 1.759 1.779 40,429 +0.01(+0.52%)
Sep 10, 2003 1.777 1.793 1.749 1.770 161,283 -0.01(-0.52%)
Sep 09, 2003 1.797 1.797 1.770 1.779 176,933 -0.01(-0.71%)
Sep 08, 2003 1.754 1.794 1.741 1.792 26,953 +0.03(+1.56%)
Sep 05, 2003 1.760 1.774 1.760 1.764 38,690 +0.01(+0.46%)
Sep 04, 2003 1.747 1.756 1.740 1.756 80,859 +0.02(+1.06%)
Sep 03, 2003 1.728 1.744 1.716 1.738 62,600 +0.04(+2.58%)
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.