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

Rogers Communications (NY: RCI )

38.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
Jun 30, 2004 2.103 2.115 2.091 2.112 50,213 +0.02(+0.72%)
Jun 29, 2004 2.073 2.097 2.049 2.097 172,527 +0.02(+0.73%)
Jun 28, 2004 2.110 2.130 2.074 2.082 81,542 -0.02(-1.00%)
Jun 25, 2004 2.129 2.129 2.092 2.103 141,197 -0.03(-1.42%)
Jun 24, 2004 2.137 2.159 2.127 2.133 36,908 +0.00(+0.05%)
Jun 23, 2004 2.110 2.139 2.105 2.132 384,109 +0.02(+1.16%)
Jun 22, 2004 2.123 2.130 2.104 2.108 26,179 -0.01(-0.28%)
Jun 21, 2004 2.132 2.143 2.112 2.113 6,437 -0.01(-0.60%)
Jun 18, 2004 2.133 2.144 2.115 2.126 23,175 -0.00(-0.16%)
Jun 17, 2004 2.139 2.139 2.118 2.130 9,012 -0.02(-0.71%)
Jun 16, 2004 2.123 2.149 2.123 2.145 33,475 +0.03(+1.21%)
Jun 15, 2004 2.097 2.124 2.097 2.119 26,179 +0.02(+0.83%)
Jun 14, 2004 2.152 2.152 2.102 2.102 31,758 -0.07(-3.01%)
Jun 10, 2004 2.165 2.195 2.161 2.167 28,325 -0.00(-0.11%)
Jun 09, 2004 2.249 2.249 2.169 2.169 57,938 -0.12(-5.05%)
Jun 08, 2004 2.219 2.292 2.219 2.285 24,033 +0.05(+2.46%)
Jun 07, 2004 2.264 2.272 2.208 2.230 60,084 -0.01(-0.52%)
Jun 04, 2004 2.235 2.266 2.235 2.242 100,855 +0.01(+0.52%)
Jun 03, 2004 2.214 2.230 2.214 2.230 41,629 +0.02(+0.74%)
Jun 02, 2004 2.200 2.214 2.198 2.214 33,904 +0.01(+0.64%)
Jun 01, 2004 2.190 2.200 2.184 2.200 36,479 -0.03(-1.46%)
May 28, 2004 2.262 2.262 2.209 2.232 31,329 -0.03(-1.39%)
May 27, 2004 2.177 2.272 2.177 2.264 118,022 +0.09(+4.18%)
May 26, 2004 2.168 2.190 2.167 2.173 37,338 +0.02(+0.70%)
May 25, 2004 2.112 2.158 2.112 2.158 47,638 +0.09(+4.28%)
May 24, 2004 2.085 2.085 2.068 2.069 15,879 -0.02(-1.06%)
May 21, 2004 2.048 2.099 2.048 2.091 40,342 +0.05(+2.45%)
May 20, 2004 2.017 2.050 2.007 2.041 160,081 +0.03(+1.27%)
May 19, 2004 2.021 2.055 2.016 2.016 28,325 +0.05(+2.49%)
May 18, 2004 1.992 2.003 1.955 1.967 33,904 -0.01(-0.47%)
May 17, 2004 2.002 2.012 1.963 1.976 57,509 -0.02(-1.11%)
May 14, 2004 1.957 2.012 1.953 1.998 161,368 +0.06(+2.94%)
May 13, 2004 1.982 1.982 1.937 1.941 33,046 -0.05(-2.57%)
May 12, 2004 1.961 1.997 1.921 1.992 50,213 +0.03(+1.48%)
May 11, 2004 1.957 1.965 1.946 1.963 33,904 +0.02(+0.90%)
May 10, 2004 1.983 1.983 1.941 1.946 41,200 -0.03(-1.30%)
May 07, 2004 2.022 2.024 1.970 1.971 60,084 -0.05(-2.59%)
May 06, 2004 2.045 2.045 2.010 2.024 42,917 -0.03(-1.36%)
May 05, 2004 2.014 2.055 2.010 2.052 57,938 +0.03(+1.50%)
May 04, 2004 2.025 2.038 2.012 2.021 42,917 +0.01(+0.58%)
May 03, 2004 2.031 2.039 2.004 2.010 86,263 +0.00(+0.12%)
Apr 30, 2004 2.016 2.027 2.000 2.007 45,063 +0.00(+0.00%)
Apr 29, 2004 1.965 2.039 1.965 2.007 508,140 +0.05(+2.44%)
Apr 28, 2004 1.972 1.978 1.922 1.960 369,946 -0.06(-2.89%)
Apr 27, 2004 2.088 2.088 2.005 2.018 72,530 -0.07(-3.35%)
Apr 26, 2004 2.077 2.109 2.076 2.088 90,984 +0.02(+0.90%)
Apr 23, 2004 2.115 2.115 2.039 2.069 212,011 -0.06(-2.63%)
Apr 22, 2004 2.120 2.140 2.116 2.125 62,659 +0.02(+1.05%)
Apr 21, 2004 2.129 2.134 2.103 2.103 121,455 -0.03(-1.20%)
Apr 20, 2004 2.126 2.145 2.115 2.129 71,671 +0.02(+1.05%)
Apr 19, 2004 2.113 2.116 2.101 2.106 53,646 -0.01(-0.66%)
Apr 16, 2004 2.109 2.127 2.099 2.120 105,576 +0.02(+1.11%)
Apr 15, 2004 2.149 2.152 2.083 2.097 58,796 -0.05(-2.33%)
Apr 14, 2004 2.134 2.168 2.124 2.147 87,122 -0.02(-0.97%)
Apr 13, 2004 2.217 2.217 2.149 2.168 98,709 -0.04(-1.95%)
Apr 12, 2004 2.249 2.249 2.203 2.211 98,280 -0.03(-1.40%)
Apr 08, 2004 2.268 2.272 2.225 2.243 82,830 -0.06(-2.48%)
Apr 07, 2004 2.278 2.306 2.278 2.300 67,380 +0.01(+0.25%)
Apr 06, 2004 2.307 2.307 2.278 2.294 103,859 -0.01(-0.35%)
Apr 05, 2004 2.247 2.309 2.229 2.302 92,272 +0.07(+2.97%)
Apr 02, 2004 2.190 2.286 2.190 2.236 166,948 +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.