Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rogers Communications (NY: RCI )

38.20 +0.16 (+0.42%)
Streaming Delayed Price Updated: 10:24 AM EDT, Apr 26, 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 (%)
Sep 30, 2004 2.283 2.364 2.283 2.355 98,280 +0.06(+2.69%)
Sep 29, 2004 2.293 2.299 2.275 2.293 168,664 -0.00(-0.20%)
Sep 28, 2004 2.272 2.299 2.265 2.297 63,946 +0.01(+0.61%)
Sep 27, 2004 2.265 2.289 2.259 2.283 46,350 +0.02(+0.67%)
Sep 24, 2004 2.252 2.289 2.252 2.268 46,350 +0.01(+0.46%)
Sep 23, 2004 2.267 2.283 2.250 2.258 36,479 -0.01(-0.41%)
Sep 22, 2004 2.273 2.281 2.256 2.267 45,492 -0.01(-0.26%)
Sep 21, 2004 2.271 2.281 2.264 2.273 37,338 -0.01(-0.31%)
Sep 20, 2004 2.322 2.322 2.224 2.280 160,939 -0.03(-1.31%)
Sep 17, 2004 2.238 2.320 2.228 2.310 186,690 +0.06(+2.69%)
Sep 16, 2004 2.273 2.273 2.228 2.250 91,842 -0.02(-1.08%)
Sep 15, 2004 2.273 2.279 2.265 2.274 66,950 -0.00(-0.20%)
Sep 14, 2004 2.244 2.302 2.244 2.279 292,695 +0.03(+1.56%)
Sep 13, 2004 2.127 2.244 2.127 2.244 1,209,408 +0.12(+5.65%)
Sep 10, 2004 2.091 2.127 2.091 2.124 68,667 +0.03(+1.28%)
Sep 09, 2004 2.103 2.109 2.092 2.097 83,688 +0.02(+0.73%)
Sep 08, 2004 2.094 2.096 2.082 2.082 58,367 -0.01(-0.61%)
Sep 07, 2004 2.052 2.097 2.052 2.095 34,762 +0.05(+2.28%)
Sep 03, 2004 2.082 2.089 2.048 2.048 30,042 -0.03(-1.62%)
Sep 02, 2004 2.104 2.105 2.073 2.082 28,754 -0.02(-0.72%)
Sep 01, 2004 2.083 2.105 2.064 2.097 53,217 +0.03(+1.24%)
Aug 31, 2004 2.066 2.071 2.036 2.071 33,475 -0.00(-0.22%)
Aug 30, 2004 2.077 2.083 2.063 2.076 25,321 -0.01(-0.61%)
Aug 27, 2004 2.075 2.092 2.075 2.089 75,534 +0.02(+0.73%)
Aug 26, 2004 2.053 2.098 2.053 2.074 57,938 -0.00(-0.11%)
Aug 25, 2004 2.069 2.076 2.046 2.076 44,204 -0.01(-0.45%)
Aug 24, 2004 2.117 2.131 2.075 2.085 78,109 -0.00(-0.11%)
Aug 23, 2004 2.097 2.126 2.087 2.088 72,530 -0.03(-1.54%)
Aug 20, 2004 2.110 2.131 2.102 2.120 110,726 +0.02(+1.17%)
Aug 19, 2004 2.106 2.126 2.096 2.096 12,016 -0.01(-0.33%)
Aug 18, 2004 2.082 2.120 2.073 2.103 70,813 +0.02(+0.73%)
Aug 17, 2004 2.050 2.088 2.043 2.088 36,050 +0.04(+1.99%)
Aug 16, 2004 1.986 2.052 1.986 2.047 78,109 +0.03(+1.56%)
Aug 13, 2004 2.032 2.047 2.011 2.016 93,559 -0.01(-0.40%)
Aug 12, 2004 2.054 2.054 2.012 2.024 51,071 -0.04(-1.81%)
Aug 11, 2004 2.095 2.095 2.056 2.061 22,316 -0.04(-1.72%)
Aug 10, 2004 2.094 2.125 2.089 2.097 18,025 +0.01(+0.39%)
Aug 09, 2004 2.090 2.097 2.070 2.089 22,746 -0.01(-0.55%)
Aug 06, 2004 2.130 2.130 2.089 2.101 17,166 -0.04(-1.74%)
Aug 05, 2004 2.130 2.141 2.116 2.138 16,737 -0.00(-0.11%)
Aug 04, 2004 2.139 2.169 2.133 2.140 21,458 +0.00(+0.22%)
Aug 03, 2004 2.104 2.137 2.104 2.135 32,187 +0.03(+1.49%)
Aug 02, 2004 2.082 2.104 2.082 2.104 37,767 +0.01(+0.61%)
Jul 30, 2004 2.094 2.099 2.077 2.091 42,917 +0.00(+0.22%)
Jul 29, 2004 2.099 2.102 2.085 2.087 9,870 -0.01(-0.61%)
Jul 28, 2004 2.081 2.103 2.081 2.099 53,217 +0.02(+0.84%)
Jul 27, 2004 2.129 2.129 2.067 2.082 100,426 -0.05(-2.19%)
Jul 26, 2004 2.148 2.148 2.110 2.129 17,166 -0.03(-1.19%)
Jul 23, 2004 2.138 2.160 2.138 2.154 33,046 +0.00(+0.11%)
Jul 22, 2004 2.179 2.179 2.152 2.152 34,333 -0.02(-0.86%)
Jul 21, 2004 2.155 2.219 2.155 2.170 77,251 +0.02(+0.81%)
Jul 20, 2004 2.120 2.165 2.112 2.153 137,335 +0.03(+1.32%)
Jul 19, 2004 2.109 2.126 2.103 2.125 96,992 +0.02(+1.05%)
Jul 16, 2004 2.112 2.143 2.091 2.103 66,092 +0.00(+0.11%)
Jul 15, 2004 2.096 2.112 2.096 2.101 23,604 -0.00(-0.22%)
Jul 14, 2004 2.098 2.115 2.097 2.105 27,037 +0.00(+0.17%)
Jul 13, 2004 2.097 2.105 2.087 2.102 34,762 +0.00(+0.11%)
Jul 12, 2004 2.109 2.112 2.097 2.099 26,179 -0.02(-0.88%)
Jul 09, 2004 2.126 2.126 2.108 2.118 71,242 +0.00(+0.17%)
Jul 08, 2004 2.117 2.124 2.106 2.115 249,778 +0.00(+0.00%)
Jul 07, 2004 2.120 2.129 2.112 2.115 40,771 +0.00(+0.17%)
Jul 06, 2004 2.133 2.133 2.109 2.111 27,467 -0.02(-0.82%)
Jul 02, 2004 2.116 2.138 2.113 2.129 42,488 +0.03(+1.50%)
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.