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 (%)
May 28, 2004 2.265 2.265 2.212 2.235 31,289 -0.03(-1.39%)
May 27, 2004 2.180 2.275 2.180 2.267 117,870 +0.09(+4.18%)
May 26, 2004 2.171 2.193 2.170 2.176 37,289 +0.02(+0.70%)
May 25, 2004 2.115 2.160 2.115 2.160 47,576 +0.09(+4.28%)
May 24, 2004 2.088 2.088 2.071 2.072 15,858 -0.02(-1.06%)
May 21, 2004 2.051 2.102 2.051 2.094 40,290 +0.05(+2.45%)
May 20, 2004 2.019 2.053 2.010 2.044 159,875 +0.03(+1.27%)
May 19, 2004 2.024 2.058 2.018 2.018 28,288 +0.05(+2.49%)
May 18, 2004 1.995 2.005 1.957 1.969 33,860 -0.01(-0.47%)
May 17, 2004 2.004 2.015 1.966 1.978 57,435 -0.02(-1.11%)
May 14, 2004 1.960 2.015 1.955 2.001 161,160 +0.06(+2.94%)
May 13, 2004 1.984 1.984 1.940 1.943 33,003 -0.05(-2.57%)
May 12, 2004 1.963 1.999 1.924 1.995 50,148 +0.03(+1.48%)
May 11, 2004 1.960 1.968 1.948 1.966 33,860 +0.02(+0.90%)
May 10, 2004 1.985 1.985 1.943 1.948 41,147 -0.03(-1.30%)
May 07, 2004 2.025 2.026 1.973 1.974 60,006 -0.05(-2.59%)
May 06, 2004 2.047 2.047 2.012 2.026 42,861 -0.03(-1.36%)
May 05, 2004 2.017 2.058 2.012 2.054 57,863 +0.03(+1.50%)
May 04, 2004 2.027 2.040 2.015 2.024 42,861 +0.01(+0.58%)
May 03, 2004 2.033 2.041 2.006 2.012 86,152 +0.00(+0.12%)
Apr 30, 2004 2.018 2.030 2.003 2.010 45,005 +0.00(+0.00%)
Apr 29, 2004 1.968 2.041 1.968 2.010 507,485 +0.05(+2.44%)
Apr 28, 2004 1.975 1.981 1.925 1.962 369,469 -0.06(-2.89%)
Apr 27, 2004 2.090 2.090 2.008 2.020 72,436 -0.07(-3.35%)
Apr 26, 2004 2.080 2.111 2.079 2.090 90,867 +0.02(+0.90%)
Apr 23, 2004 2.117 2.117 2.041 2.072 211,738 -0.06(-2.63%)
Apr 22, 2004 2.123 2.143 2.118 2.128 62,578 +0.02(+1.05%)
Apr 21, 2004 2.131 2.137 2.106 2.106 121,299 -0.03(-1.20%)
Apr 20, 2004 2.129 2.148 2.117 2.131 71,579 +0.02(+1.05%)
Apr 19, 2004 2.116 2.118 2.103 2.109 53,577 -0.01(-0.66%)
Apr 16, 2004 2.111 2.130 2.102 2.123 105,440 +0.02(+1.11%)
Apr 15, 2004 2.152 2.155 2.086 2.100 58,720 -0.05(-2.33%)
Apr 14, 2004 2.137 2.171 2.127 2.150 87,009 -0.02(-0.97%)
Apr 13, 2004 2.220 2.220 2.152 2.171 98,582 -0.04(-1.95%)
Apr 12, 2004 2.251 2.251 2.206 2.214 98,153 -0.03(-1.40%)
Apr 08, 2004 2.271 2.275 2.228 2.246 82,723 -0.06(-2.48%)
Apr 07, 2004 2.281 2.309 2.281 2.303 67,293 +0.01(+0.25%)
Apr 06, 2004 2.310 2.310 2.281 2.297 103,725 -0.01(-0.35%)
Apr 05, 2004 2.250 2.312 2.232 2.305 92,153 +0.07(+2.97%)
Apr 02, 2004 2.193 2.289 2.193 2.239 166,732 +0.04(+1.70%)
Apr 01, 2004 2.181 2.201 2.131 2.201 126,871 +0.02(+0.96%)
Mar 31, 2004 2.240 2.240 2.166 2.180 73,293 -0.05(-2.35%)
Mar 30, 2004 2.170 2.246 2.159 2.233 180,877 +0.06(+2.90%)
Mar 29, 2004 2.152 2.187 2.152 2.170 126,442 +0.01(+0.54%)
Mar 26, 2004 2.127 2.174 2.127 2.158 106,297 +0.03(+1.48%)
Mar 25, 2004 2.034 2.138 2.034 2.127 197,164 +0.09(+4.65%)
Mar 24, 2004 2.030 2.044 2.012 2.032 63,435 -0.02(-0.91%)
Mar 23, 2004 2.039 2.059 2.025 2.051 129,014 +0.02(+1.15%)
Mar 22, 2004 2.060 2.060 2.005 2.027 66,007 -0.03(-1.64%)
Mar 19, 2004 2.076 2.086 2.051 2.061 30,431 -0.02(-1.01%)
Mar 18, 2004 2.068 2.083 2.038 2.082 75,865 +0.02(+0.73%)
Mar 17, 2004 2.064 2.082 2.055 2.067 68,150 +0.02(+1.14%)
Mar 16, 2004 2.111 2.111 2.022 2.044 109,726 -0.04(-2.12%)
Mar 15, 2004 2.136 2.136 2.082 2.088 120,442 -0.04(-1.65%)
Mar 12, 2004 2.088 2.123 2.073 2.123 124,299 +0.04(+1.96%)
Mar 11, 2004 2.164 2.170 2.078 2.082 168,018 -0.11(-5.05%)
Mar 10, 2004 2.222 2.222 2.163 2.193 138,444 -0.04(-1.78%)
Mar 09, 2004 2.246 2.246 2.213 2.233 60,863 -0.00(-0.21%)
Mar 08, 2004 2.240 2.269 2.227 2.237 70,293 -0.01(-0.47%)
Mar 05, 2004 2.199 2.270 2.199 2.248 77,580 +0.04(+2.01%)
Mar 04, 2004 2.239 2.239 2.190 2.204 98,582 -0.03(-1.25%)
Mar 03, 2004 2.187 2.232 2.183 2.232 112,726 +0.03(+1.27%)
Mar 02, 2004 2.240 2.240 2.181 2.204 152,159 -0.05(-2.02%)
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.