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

Rogers Communications (NY: RCI )

37.76 -0.05 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Feb 27, 2004 2.118 2.174 2.118 2.165 138,064 +0.03(+1.57%)
Feb 26, 2004 2.126 2.132 2.120 2.132 49,060 +0.01(+0.38%)
Feb 25, 2004 2.142 2.143 2.120 2.124 73,808 -0.03(-1.55%)
Feb 24, 2004 2.141 2.162 2.134 2.157 148,050 +0.01(+0.70%)
Feb 23, 2004 2.157 2.169 2.134 2.142 142,406 -0.01(-0.69%)
Feb 20, 2004 2.132 2.171 2.126 2.157 105,936 +0.03(+1.19%)
Feb 19, 2004 2.163 2.167 2.126 2.132 171,929 -0.04(-2.06%)
Feb 18, 2004 2.215 2.215 2.170 2.177 256,157 -0.05(-2.27%)
Feb 17, 2004 2.287 2.287 2.226 2.227 126,342 -0.06(-2.57%)
Feb 13, 2004 2.269 2.295 2.260 2.286 126,776 +0.02(+1.02%)
Feb 12, 2004 2.361 2.361 2.246 2.263 161,509 -0.10(-4.10%)
Feb 11, 2004 2.353 2.387 2.333 2.360 127,644 +0.01(+0.34%)
Feb 10, 2004 2.359 2.391 2.347 2.352 81,623 +0.00(+0.00%)
Feb 09, 2004 2.341 2.383 2.336 2.352 163,680 +0.02(+0.69%)
Feb 06, 2004 2.326 2.348 2.304 2.336 148,918 +0.03(+1.40%)
Feb 05, 2004 2.296 2.339 2.296 2.303 269,616 +0.02(+0.91%)
Feb 04, 2004 2.264 2.308 2.253 2.283 139,801 +0.00(+0.05%)
Feb 03, 2004 2.248 2.314 2.248 2.281 220,122 +0.04(+1.69%)
Feb 02, 2004 2.219 2.280 2.198 2.243 140,669 +0.03(+1.14%)
Jan 30, 2004 2.213 2.236 2.209 2.218 73,374 -0.00(-0.16%)
Jan 29, 2004 2.228 2.232 2.204 2.221 390,315 +0.00(+0.10%)
Jan 28, 2004 2.234 2.235 2.217 2.219 197,111 -0.03(-1.28%)
Jan 27, 2004 2.257 2.270 2.243 2.248 137,196 +0.02(+0.77%)
Jan 26, 2004 2.212 2.233 2.202 2.231 291,325 +0.01(+0.57%)
Jan 23, 2004 2.205 2.262 2.201 2.218 148,050 -0.01(-0.57%)
Jan 22, 2004 2.119 2.235 2.119 2.231 1,297,721 +0.10(+4.70%)
Jan 21, 2004 2.175 2.177 2.124 2.131 116,790 -0.05(-2.43%)
Jan 20, 2004 2.170 2.194 2.170 2.183 71,203 +0.07(+3.32%)
Jan 16, 2004 2.117 2.128 2.097 2.113 72,505 -0.01(-0.65%)
Jan 15, 2004 2.154 2.163 2.124 2.127 146,748 -0.04(-2.07%)
Jan 14, 2004 2.167 2.181 2.152 2.172 102,463 -0.00(-0.05%)
Jan 13, 2004 2.200 2.232 2.169 2.173 163,680 -0.03(-1.20%)
Jan 12, 2004 2.236 2.236 2.187 2.200 117,224 -0.04(-1.90%)
Jan 09, 2004 2.175 2.246 2.171 2.242 171,929 +0.07(+3.18%)
Jan 08, 2004 2.177 2.195 2.148 2.173 124,605 +0.01(+0.43%)
Jan 07, 2004 2.147 2.165 2.113 2.164 228,805 +0.03(+1.29%)
Jan 06, 2004 2.044 2.149 2.041 2.136 362,528 +0.12(+5.70%)
Jan 05, 2004 1.957 2.025 1.957 2.021 196,677 +0.09(+4.84%)
Jan 02, 2004 1.929 1.935 1.912 1.928 79,452 +0.03(+1.45%)
Dec 31, 2003 1.924 1.943 1.900 1.900 149,787 -0.02(-0.84%)
Dec 30, 2003 1.906 1.959 1.906 1.916 121,132 +0.00(+0.00%)
Dec 29, 2003 1.890 1.930 1.890 1.916 95,082 +0.03(+1.40%)
Dec 26, 2003 1.877 1.890 1.877 1.890 7,380 +0.00(+0.06%)
Dec 24, 2003 1.858 1.898 1.846 1.889 54,270 +0.04(+2.12%)
Dec 23, 2003 1.863 1.867 1.850 1.850 65,993 -0.02(-1.11%)
Dec 22, 2003 1.856 1.882 1.831 1.870 197,979 +0.01(+0.56%)
Dec 19, 2003 1.843 1.867 1.839 1.860 79,452 +0.00(+0.12%)
Dec 18, 2003 1.833 1.854 1.833 1.858 116,356 +0.00(+0.06%)
Dec 17, 2003 1.835 1.856 1.829 1.856 125,473 +0.01(+0.37%)
Dec 16, 2003 1.840 1.863 1.837 1.850 68,164 +0.03(+1.39%)
Dec 15, 2003 1.813 1.845 1.813 1.824 173,666 +0.04(+2.00%)
Dec 12, 2003 1.769 1.803 1.769 1.788 102,028 +0.01(+0.39%)
Dec 11, 2003 1.762 1.786 1.742 1.782 64,256 -0.03(-1.47%)
Dec 10, 2003 1.856 1.858 1.803 1.808 113,317 -0.06(-3.44%)
Dec 09, 2003 1.846 1.873 1.846 1.873 59,480 +0.02(+1.25%)
Dec 08, 2003 1.854 1.854 1.845 1.850 28,654 -0.02(-0.93%)
Dec 05, 2003 1.851 1.865 1.851 1.867 23,879 +0.03(+1.50%)
Dec 04, 2003 1.820 1.839 1.820 1.839 81,623 -0.01(-0.81%)
Dec 03, 2003 1.839 1.865 1.839 1.854 72,071 +0.03(+1.77%)
Dec 02, 2003 1.783 1.823 1.783 1.822 72,071 +0.01(+0.83%)
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.