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

Rogers Communications (NY: RCI )

39.23 -0.20 (-0.51%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 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 (%)
Mar 31, 2004 2.237 2.237 2.163 2.177 73,388 -0.05(-2.35%)
Mar 30, 2004 2.167 2.243 2.156 2.230 181,110 +0.06(+2.90%)
Mar 29, 2004 2.149 2.184 2.149 2.167 126,605 +0.01(+0.54%)
Mar 26, 2004 2.124 2.172 2.124 2.155 106,434 +0.03(+1.48%)
Mar 25, 2004 2.032 2.135 2.032 2.124 197,419 +0.09(+4.65%)
Mar 24, 2004 2.027 2.041 2.010 2.029 63,517 -0.02(-0.91%)
Mar 23, 2004 2.036 2.056 2.022 2.048 129,180 +0.02(+1.15%)
Mar 22, 2004 2.057 2.057 2.003 2.025 66,092 -0.03(-1.64%)
Mar 19, 2004 2.074 2.083 2.048 2.059 30,471 -0.02(-1.01%)
Mar 18, 2004 2.066 2.081 2.035 2.080 75,963 +0.02(+0.73%)
Mar 17, 2004 2.061 2.080 2.053 2.064 68,238 +0.02(+1.14%)
Mar 16, 2004 2.109 2.109 2.019 2.041 109,868 -0.04(-2.12%)
Mar 15, 2004 2.133 2.133 2.080 2.085 120,597 -0.03(-1.65%)
Mar 12, 2004 2.085 2.120 2.070 2.120 124,460 +0.04(+1.96%)
Mar 11, 2004 2.161 2.167 2.075 2.080 168,235 -0.11(-5.05%)
Mar 10, 2004 2.219 2.219 2.160 2.190 138,622 -0.04(-1.78%)
Mar 09, 2004 2.243 2.243 2.210 2.230 60,942 -0.00(-0.21%)
Mar 08, 2004 2.237 2.266 2.224 2.235 70,384 -0.01(-0.47%)
Mar 05, 2004 2.196 2.267 2.196 2.245 77,680 +0.04(+2.01%)
Mar 04, 2004 2.236 2.236 2.187 2.201 98,709 -0.03(-1.25%)
Mar 03, 2004 2.184 2.229 2.180 2.229 112,872 +0.03(+1.27%)
Mar 02, 2004 2.237 2.237 2.179 2.201 152,356 -0.05(-2.02%)
Mar 01, 2004 2.201 2.247 2.201 2.246 145,489 +0.06(+2.55%)
Feb 27, 2004 2.143 2.200 2.143 2.190 136,476 +0.03(+1.57%)
Feb 26, 2004 2.151 2.156 2.145 2.156 48,496 +0.01(+0.38%)
Feb 25, 2004 2.167 2.168 2.145 2.148 72,959 -0.03(-1.55%)
Feb 24, 2004 2.166 2.187 2.159 2.182 146,347 +0.02(+0.70%)
Feb 23, 2004 2.182 2.194 2.159 2.167 140,768 -0.02(-0.69%)
Feb 20, 2004 2.156 2.196 2.151 2.182 104,718 +0.03(+1.19%)
Feb 19, 2004 2.188 2.193 2.151 2.156 169,952 -0.05(-2.06%)
Feb 18, 2004 2.240 2.240 2.195 2.202 253,211 -0.05(-2.28%)
Feb 17, 2004 2.314 2.314 2.252 2.253 124,889 -0.06(-2.57%)
Feb 13, 2004 2.295 2.322 2.286 2.313 125,318 +0.02(+1.02%)
Feb 12, 2004 2.388 2.388 2.272 2.289 159,652 -0.10(-4.10%)
Feb 11, 2004 2.380 2.415 2.360 2.387 126,176 +0.01(+0.34%)
Feb 10, 2004 2.386 2.419 2.374 2.379 80,684 +0.00(+0.00%)
Feb 09, 2004 2.369 2.410 2.363 2.379 161,798 +0.02(+0.69%)
Feb 06, 2004 2.353 2.376 2.331 2.363 147,206 +0.03(+1.40%)
Feb 05, 2004 2.323 2.366 2.323 2.330 266,516 +0.02(+0.91%)
Feb 04, 2004 2.290 2.335 2.279 2.309 138,193 +0.00(+0.05%)
Feb 03, 2004 2.274 2.341 2.274 2.308 217,590 +0.04(+1.69%)
Feb 02, 2004 2.245 2.307 2.224 2.269 139,051 +0.03(+1.14%)
Jan 30, 2004 2.239 2.262 2.235 2.244 72,530 -0.00(-0.16%)
Jan 29, 2004 2.254 2.258 2.230 2.247 385,826 +0.00(+0.10%)
Jan 28, 2004 2.260 2.261 2.243 2.245 194,844 -0.03(-1.28%)
Jan 27, 2004 2.283 2.296 2.269 2.274 135,618 +0.02(+0.77%)
Jan 26, 2004 2.238 2.259 2.228 2.257 287,974 +0.01(+0.57%)
Jan 23, 2004 2.231 2.288 2.226 2.244 146,347 -0.01(-0.57%)
Jan 22, 2004 2.144 2.261 2.144 2.257 1,282,796 +0.10(+4.70%)
Jan 21, 2004 2.201 2.202 2.148 2.155 115,447 -0.05(-2.43%)
Jan 20, 2004 2.195 2.219 2.195 2.209 70,384 +0.07(+3.32%)
Jan 16, 2004 2.141 2.153 2.122 2.138 71,671 -0.01(-0.65%)
Jan 15, 2004 2.179 2.188 2.148 2.152 145,060 -0.05(-2.07%)
Jan 14, 2004 2.193 2.207 2.177 2.197 101,284 -0.00(-0.05%)
Jan 13, 2004 2.225 2.258 2.194 2.198 161,798 -0.03(-1.20%)
Jan 12, 2004 2.262 2.262 2.212 2.225 115,876 -0.04(-1.90%)
Jan 09, 2004 2.201 2.272 2.196 2.268 169,952 +0.07(+3.18%)
Jan 08, 2004 2.202 2.221 2.173 2.198 123,172 +0.01(+0.43%)
Jan 07, 2004 2.172 2.190 2.138 2.189 226,173 +0.03(+1.29%)
Jan 06, 2004 2.068 2.174 2.064 2.161 358,359 +0.12(+5.70%)
Jan 05, 2004 1.979 2.048 1.979 2.045 194,415 +0.09(+4.84%)
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.