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

Rogers Communications (NY: RCI )

37.46 -0.35 (-0.93%)
Streaming Delayed Price Updated: 10:08 AM 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 (%)
Aug 29, 2003 1.629 1.657 1.629 1.639 32,604 +0.01(+0.85%)
Aug 28, 2003 1.673 1.675 1.608 1.625 136,069 -0.04(-2.62%)
Aug 27, 2003 1.679 1.679 1.663 1.669 45,211 -0.03(-1.76%)
Aug 26, 2003 1.703 1.717 1.685 1.699 33,908 -0.01(-0.34%)
Aug 25, 2003 1.696 1.707 1.696 1.705 12,172 +0.00(+0.07%)
Aug 22, 2003 1.732 1.732 1.672 1.703 285,614 -0.03(-1.92%)
Aug 21, 2003 1.742 1.757 1.729 1.737 59,557 -0.01(-0.85%)
Aug 20, 2003 1.765 1.765 1.749 1.752 28,691 -0.03(-1.87%)
Aug 19, 2003 1.805 1.805 1.785 1.785 21,736 -0.03(-1.40%)
Aug 18, 2003 1.811 1.823 1.805 1.810 19,127 -0.01(-0.57%)
Aug 15, 2003 1.815 1.821 1.810 1.821 103,464 +0.00(+0.06%)
Aug 14, 2003 1.754 1.822 1.754 1.820 133,895 +0.07(+4.15%)
Aug 13, 2003 1.686 1.753 1.686 1.747 103,899 +0.06(+3.83%)
Aug 12, 2003 1.694 1.695 1.677 1.683 39,125 -0.02(-1.01%)
Aug 11, 2003 1.678 1.708 1.678 1.700 58,253 +0.03(+1.86%)
Aug 08, 2003 1.676 1.683 1.662 1.669 68,686 +0.00(+0.14%)
Aug 07, 2003 1.682 1.705 1.661 1.667 56,514 -0.01(-0.89%)
Aug 06, 2003 1.730 1.730 1.682 1.682 501,673 -0.04(-2.60%)
Aug 05, 2003 1.746 1.767 1.726 1.726 46,080 -0.03(-1.83%)
Aug 04, 2003 1.760 1.760 1.759 1.759 869 -0.00(-0.07%)
Aug 01, 2003 1.770 1.791 1.757 1.760 30,430 -0.02(-0.97%)
Jul 31, 2003 1.754 1.799 1.753 1.777 59,122 +0.02(+1.31%)
Jul 30, 2003 1.769 1.780 1.752 1.754 120,419 -0.03(-1.49%)
Jul 29, 2003 1.806 1.809 1.770 1.780 54,340 -0.03(-1.71%)
Jul 28, 2003 1.787 1.815 1.778 1.811 56,079 +0.03(+1.94%)
Jul 25, 2003 1.769 1.783 1.760 1.777 38,690 +0.02(+1.05%)
Jul 24, 2003 1.786 1.809 1.756 1.759 45,646 -0.03(-1.42%)
Jul 23, 2003 1.768 1.790 1.767 1.784 46,515 +0.02(+1.04%)
Jul 22, 2003 1.770 1.774 1.744 1.765 86,075 -0.01(-0.71%)
Jul 21, 2003 1.777 1.784 1.761 1.778 72,164 -0.00(-0.13%)
Jul 18, 2003 1.784 1.784 1.762 1.780 90,857 -0.01(-0.83%)
Jul 17, 2003 1.868 1.868 1.787 1.795 134,330 -0.08(-4.06%)
Jul 16, 2003 1.875 1.894 1.864 1.871 98,248 +0.00(+0.25%)
Jul 15, 2003 1.900 1.900 1.862 1.867 179,107 -0.03(-1.40%)
Jul 14, 2003 1.847 1.900 1.847 1.893 90,857 +0.05(+2.81%)
Jul 11, 2003 1.840 1.852 1.834 1.841 19,562 +0.00(+0.06%)
Jul 10, 2003 1.826 1.840 1.815 1.840 30,430 -0.00(-0.12%)
Jul 09, 2003 1.862 1.864 1.840 1.843 43,037 -0.02(-1.17%)
Jul 08, 2003 1.846 1.877 1.826 1.864 206,060 +0.00(+0.06%)
Jul 07, 2003 1.834 1.863 1.834 1.863 63,035 +0.00(+0.00%)
Jul 03, 2003 1.847 1.866 1.847 1.863 180,411 +0.01(+0.68%)
Jul 02, 2003 1.825 1.868 1.825 1.851 37,821 +0.03(+1.51%)
Jul 01, 2003 1.862 1.862 1.794 1.823 19,127 -0.02(-1.25%)
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%)
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.