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

Rogers Communications (NY: RCI )

37.47 -0.71 (-1.86%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Oct 29, 2004 2.612 2.697 2.612 2.688 88,295 +0.05(+1.99%)
Oct 28, 2004 2.622 2.674 2.622 2.635 55,291 +0.01(+0.53%)
Oct 27, 2004 2.607 2.632 2.593 2.621 51,862 +0.02(+0.81%)
Oct 26, 2004 2.619 2.619 2.578 2.600 40,718 -0.03(-1.33%)
Oct 25, 2004 2.626 2.641 2.599 2.635 78,865 +0.02(+0.76%)
Oct 22, 2004 2.601 2.622 2.570 2.615 53,577 +0.00(+0.18%)
Oct 21, 2004 2.523 2.631 2.523 2.611 66,864 +0.09(+3.76%)
Oct 20, 2004 2.515 2.533 2.508 2.516 18,859 +0.02(+0.75%)
Oct 19, 2004 2.533 2.555 2.495 2.498 45,433 -0.02(-0.97%)
Oct 18, 2004 2.512 2.531 2.492 2.522 78,437 +0.02(+0.65%)
Oct 15, 2004 2.500 2.508 2.500 2.506 6,000 +0.01(+0.28%)
Oct 14, 2004 2.484 2.502 2.479 2.499 36,432 +0.01(+0.33%)
Oct 13, 2004 2.489 2.509 2.454 2.491 55,291 +0.00(+0.05%)
Oct 12, 2004 2.491 2.494 2.471 2.489 39,861 -0.01(-0.33%)
Oct 11, 2004 2.496 2.498 2.486 2.498 21,859 -0.01(-0.42%)
Oct 08, 2004 2.536 2.543 2.496 2.508 111,869 -0.01(-0.46%)
Oct 07, 2004 2.453 2.544 2.453 2.520 132,443 +0.07(+2.71%)
Oct 06, 2004 2.390 2.473 2.390 2.453 106,726 +0.06(+2.69%)
Oct 05, 2004 2.377 2.403 2.374 2.389 30,860 +0.03(+1.14%)
Oct 04, 2004 2.358 2.373 2.339 2.362 50,577 -0.02(-0.64%)
Oct 01, 2004 2.361 2.384 2.361 2.377 120,870 +0.02(+0.84%)
Sep 30, 2004 2.286 2.367 2.286 2.358 98,153 +0.06(+2.69%)
Sep 29, 2004 2.296 2.302 2.278 2.296 168,447 -0.00(-0.20%)
Sep 28, 2004 2.275 2.302 2.268 2.300 63,864 +0.01(+0.61%)
Sep 27, 2004 2.268 2.292 2.262 2.286 46,290 +0.02(+0.67%)
Sep 24, 2004 2.255 2.292 2.255 2.271 46,290 +0.01(+0.46%)
Sep 23, 2004 2.270 2.286 2.253 2.261 36,432 -0.01(-0.41%)
Sep 22, 2004 2.276 2.284 2.258 2.270 45,433 -0.01(-0.26%)
Sep 21, 2004 2.274 2.284 2.267 2.276 37,289 -0.01(-0.31%)
Sep 20, 2004 2.325 2.325 2.227 2.283 160,732 -0.03(-1.31%)
Sep 17, 2004 2.241 2.323 2.230 2.313 186,449 +0.06(+2.69%)
Sep 16, 2004 2.276 2.276 2.230 2.253 91,724 -0.02(-1.08%)
Sep 15, 2004 2.276 2.282 2.268 2.277 66,864 -0.00(-0.20%)
Sep 14, 2004 2.247 2.305 2.247 2.282 292,318 +0.03(+1.56%)
Sep 13, 2004 2.130 2.247 2.130 2.247 1,207,849 +0.12(+5.65%)
Sep 10, 2004 2.094 2.130 2.094 2.127 68,579 +0.03(+1.28%)
Sep 09, 2004 2.106 2.111 2.095 2.100 83,580 +0.02(+0.73%)
Sep 08, 2004 2.096 2.099 2.085 2.085 58,292 -0.01(-0.61%)
Sep 07, 2004 2.054 2.100 2.054 2.097 34,718 +0.05(+2.28%)
Sep 03, 2004 2.085 2.092 2.051 2.051 30,003 -0.03(-1.62%)
Sep 02, 2004 2.107 2.108 2.075 2.085 28,717 -0.02(-0.72%)
Sep 01, 2004 2.086 2.108 2.067 2.100 53,148 +0.03(+1.24%)
Aug 31, 2004 2.068 2.074 2.039 2.074 33,432 -0.00(-0.22%)
Aug 30, 2004 2.080 2.086 2.066 2.079 25,288 -0.01(-0.61%)
Aug 27, 2004 2.078 2.095 2.078 2.092 75,437 +0.02(+0.73%)
Aug 26, 2004 2.055 2.101 2.055 2.076 57,863 -0.00(-0.11%)
Aug 25, 2004 2.072 2.079 2.048 2.079 44,147 -0.01(-0.45%)
Aug 24, 2004 2.120 2.134 2.078 2.088 78,008 -0.00(-0.11%)
Aug 23, 2004 2.100 2.129 2.089 2.090 72,436 -0.03(-1.54%)
Aug 20, 2004 2.113 2.134 2.104 2.123 110,583 +0.02(+1.17%)
Aug 19, 2004 2.109 2.129 2.099 2.099 12,001 -0.01(-0.33%)
Aug 18, 2004 2.085 2.123 2.075 2.106 70,722 +0.02(+0.73%)
Aug 17, 2004 2.053 2.090 2.046 2.090 36,004 +0.04(+1.99%)
Aug 16, 2004 1.989 2.054 1.989 2.050 78,008 +0.03(+1.56%)
Aug 13, 2004 2.034 2.050 2.013 2.018 93,439 -0.01(-0.40%)
Aug 12, 2004 2.057 2.057 2.015 2.026 51,005 -0.04(-1.81%)
Aug 11, 2004 2.097 2.097 2.059 2.064 22,288 -0.04(-1.72%)
Aug 10, 2004 2.096 2.128 2.092 2.100 18,002 +0.01(+0.39%)
Aug 09, 2004 2.093 2.100 2.073 2.092 22,716 -0.01(-0.55%)
Aug 06, 2004 2.132 2.132 2.092 2.103 17,144 -0.04(-1.74%)
Aug 05, 2004 2.132 2.144 2.118 2.141 16,716 -0.00(-0.11%)
Aug 04, 2004 2.142 2.172 2.136 2.143 21,430 +0.00(+0.22%)
Aug 03, 2004 2.107 2.139 2.107 2.138 32,146 +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.