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

Rogers Communications (NY: RCI )

40.28 +0.20 (+0.50%)
Streaming Delayed Price Updated: 2:53 PM EDT, Sep 27, 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 2.027 2.062 2.027 2.039 26,202 +0.02(+0.85%)
Aug 28, 2003 2.082 2.084 2.001 2.022 109,351 -0.05(-2.62%)
Aug 27, 2003 2.090 2.090 2.069 2.077 36,334 -0.04(-1.76%)
Aug 26, 2003 2.120 2.137 2.097 2.114 27,250 -0.01(-0.34%)
Aug 25, 2003 2.111 2.124 2.111 2.121 9,782 +0.00(+0.07%)
Aug 22, 2003 2.155 2.155 2.081 2.120 229,533 -0.04(-1.92%)
Aug 21, 2003 2.168 2.187 2.151 2.161 47,863 -0.02(-0.85%)
Aug 20, 2003 2.197 2.197 2.177 2.180 23,058 -0.04(-1.87%)
Aug 19, 2003 2.245 2.245 2.221 2.221 17,468 -0.03(-1.40%)
Aug 18, 2003 2.254 2.268 2.245 2.253 15,372 -0.01(-0.57%)
Aug 15, 2003 2.258 2.266 2.253 2.266 83,149 +0.00(+0.06%)
Aug 14, 2003 2.183 2.267 2.183 2.264 107,604 +0.09(+4.15%)
Aug 13, 2003 2.098 2.181 2.098 2.174 83,498 +0.08(+3.83%)
Aug 12, 2003 2.108 2.110 2.087 2.094 31,442 -0.02(-1.02%)
Aug 11, 2003 2.088 2.125 2.088 2.115 46,815 +0.04(+1.86%)
Aug 08, 2003 2.085 2.094 2.068 2.077 55,199 +0.00(+0.14%)
Aug 07, 2003 2.092 2.121 2.067 2.074 45,417 -0.02(-0.89%)
Aug 06, 2003 2.152 2.152 2.092 2.092 403,169 -0.06(-2.60%)
Aug 05, 2003 2.172 2.198 2.148 2.148 37,032 -0.04(-1.83%)
Aug 04, 2003 2.190 2.190 2.188 2.188 698 -0.00(-0.07%)
Aug 01, 2003 2.203 2.228 2.187 2.190 24,455 -0.02(-0.97%)
Jul 31, 2003 2.183 2.238 2.181 2.211 47,513 +0.03(+1.31%)
Jul 30, 2003 2.201 2.215 2.180 2.183 96,774 -0.03(-1.49%)
Jul 29, 2003 2.247 2.251 2.203 2.215 43,670 -0.04(-1.71%)
Jul 28, 2003 2.224 2.258 2.213 2.254 45,068 +0.04(+1.94%)
Jul 25, 2003 2.201 2.218 2.190 2.211 31,093 +0.02(+1.05%)
Jul 24, 2003 2.223 2.251 2.185 2.188 36,683 -0.03(-1.42%)
Jul 23, 2003 2.200 2.227 2.198 2.220 37,382 +0.02(+1.04%)
Jul 22, 2003 2.203 2.207 2.170 2.197 69,174 -0.02(-0.71%)
Jul 21, 2003 2.211 2.220 2.191 2.213 57,994 -0.00(-0.13%)
Jul 18, 2003 2.220 2.220 2.193 2.215 73,017 -0.02(-0.83%)
Jul 17, 2003 2.324 2.324 2.224 2.234 107,954 -0.09(-4.06%)
Jul 16, 2003 2.333 2.357 2.320 2.329 78,956 +0.01(+0.25%)
Jul 15, 2003 2.364 2.364 2.317 2.323 143,939 -0.03(-1.40%)
Jul 14, 2003 2.298 2.364 2.298 2.356 73,017 +0.06(+2.81%)
Jul 11, 2003 2.290 2.304 2.283 2.291 15,721 +0.00(+0.06%)
Jul 10, 2003 2.273 2.290 2.258 2.290 24,455 -0.00(-0.12%)
Jul 09, 2003 2.317 2.320 2.290 2.293 34,587 -0.03(-1.17%)
Jul 08, 2003 2.297 2.336 2.273 2.320 165,599 +0.00(+0.06%)
Jul 07, 2003 2.283 2.318 2.283 2.318 50,658 +0.00(+0.00%)
Jul 03, 2003 2.298 2.321 2.298 2.318 144,987 +0.02(+0.68%)
Jul 02, 2003 2.271 2.324 2.271 2.303 30,394 +0.03(+1.51%)
Jul 01, 2003 2.317 2.317 2.233 2.268 15,372 -0.03(-1.25%)
Jun 30, 2003 2.270 2.297 2.263 2.297 20,961 +0.01(+0.31%)
Jun 27, 2003 2.298 2.306 2.284 2.290 33,888 -0.02(-0.93%)
Jun 26, 2003 2.294 2.324 2.294 2.311 45,767 -0.01(-0.49%)
Jun 25, 2003 2.280 2.344 2.280 2.323 67,427 +0.06(+2.46%)
Jun 24, 2003 2.271 2.303 2.266 2.267 21,660 -0.01(-0.63%)
Jun 23, 2003 2.339 2.339 2.271 2.281 32,840 -0.04(-1.85%)
Jun 20, 2003 2.304 2.336 2.290 2.324 76,161 +0.01(+0.25%)
Jun 19, 2003 2.276 2.331 2.276 2.318 59,042 +0.02(+1.00%)
Jun 18, 2003 2.245 2.317 2.245 2.296 30,744 +0.03(+1.45%)
Jun 17, 2003 2.171 2.270 2.171 2.263 47,863 +0.08(+3.81%)
Jun 16, 2003 2.183 2.194 2.161 2.180 31,442 -0.00(-0.13%)
Jun 13, 2003 2.198 2.198 2.180 2.183 8,384 +0.01(+0.26%)
Jun 12, 2003 2.147 2.177 2.147 2.177 36,334 +0.02(+0.93%)
Jun 11, 2003 2.155 2.162 2.151 2.157 5,240 +0.01(+0.60%)
Jun 10, 2003 2.128 2.147 2.127 2.144 19,913 +0.00(+0.00%)
Jun 09, 2003 2.137 2.148 2.118 2.144 45,767 -0.00(-0.20%)
Jun 06, 2003 2.165 2.211 2.134 2.148 61,837 -0.00(-0.20%)
Jun 05, 2003 2.118 2.161 2.117 2.152 26,202 +0.04(+1.90%)
Jun 04, 2003 2.064 2.115 2.064 2.112 28,997 +0.05(+2.64%)
Jun 03, 2003 2.054 2.061 2.039 2.058 41,225 -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.