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 (%)
Apr 30, 2004 1.990 2.001 1.975 1.982 45,646 +0.00(+0.00%)
Apr 29, 2004 1.940 2.013 1.940 1.982 514,715 +0.05(+2.44%)
Apr 28, 2004 1.947 1.953 1.898 1.935 374,733 -0.06(-2.89%)
Apr 27, 2004 2.061 2.061 1.979 1.992 73,468 -0.07(-3.35%)
Apr 26, 2004 2.051 2.082 2.050 2.061 92,161 +0.02(+0.90%)
Apr 23, 2004 2.088 2.088 2.013 2.043 214,754 -0.06(-2.63%)
Apr 22, 2004 2.093 2.113 2.089 2.098 63,469 +0.02(+1.05%)
Apr 21, 2004 2.101 2.107 2.076 2.076 123,027 -0.03(-1.20%)
Apr 20, 2004 2.099 2.117 2.088 2.101 72,599 +0.02(+1.05%)
Apr 19, 2004 2.086 2.089 2.074 2.079 54,340 -0.01(-0.66%)
Apr 16, 2004 2.082 2.100 2.073 2.093 106,942 +0.02(+1.11%)
Apr 15, 2004 2.122 2.124 2.056 2.070 59,557 -0.05(-2.33%)
Apr 14, 2004 2.107 2.140 2.097 2.120 88,249 -0.02(-0.97%)
Apr 13, 2004 2.189 2.189 2.122 2.140 99,986 -0.04(-1.95%)
Apr 12, 2004 2.220 2.220 2.175 2.183 99,552 -0.03(-1.40%)
Apr 08, 2004 2.239 2.243 2.197 2.214 83,902 -0.06(-2.48%)
Apr 07, 2004 2.249 2.276 2.249 2.270 68,251 +0.01(+0.25%)
Apr 06, 2004 2.277 2.277 2.249 2.265 105,203 -0.01(-0.35%)
Apr 05, 2004 2.219 2.280 2.200 2.273 93,466 +0.07(+2.97%)
Apr 02, 2004 2.162 2.257 2.162 2.207 169,108 +0.04(+1.70%)
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.