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

Rogers Communications (NY: RCI )

39.87 -0.02 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 2.240 2.240 2.166 2.180 73,293 -0.05(-2.35%)
Mar 30, 2004 2.170 2.246 2.159 2.233 180,877 +0.06(+2.90%)
Mar 29, 2004 2.152 2.187 2.152 2.170 126,442 +0.01(+0.54%)
Mar 26, 2004 2.127 2.174 2.127 2.158 106,297 +0.03(+1.48%)
Mar 25, 2004 2.034 2.138 2.034 2.127 197,164 +0.09(+4.65%)
Mar 24, 2004 2.030 2.044 2.012 2.032 63,435 -0.02(-0.91%)
Mar 23, 2004 2.039 2.059 2.025 2.051 129,014 +0.02(+1.15%)
Mar 22, 2004 2.060 2.060 2.005 2.027 66,007 -0.03(-1.64%)
Mar 19, 2004 2.076 2.086 2.051 2.061 30,431 -0.02(-1.01%)
Mar 18, 2004 2.068 2.083 2.038 2.082 75,865 +0.02(+0.73%)
Mar 17, 2004 2.064 2.082 2.055 2.067 68,150 +0.02(+1.14%)
Mar 16, 2004 2.111 2.111 2.022 2.044 109,726 -0.04(-2.12%)
Mar 15, 2004 2.136 2.136 2.082 2.088 120,442 -0.04(-1.65%)
Mar 12, 2004 2.088 2.123 2.073 2.123 124,299 +0.04(+1.96%)
Mar 11, 2004 2.164 2.170 2.078 2.082 168,018 -0.11(-5.05%)
Mar 10, 2004 2.222 2.222 2.163 2.193 138,444 -0.04(-1.78%)
Mar 09, 2004 2.246 2.246 2.213 2.233 60,863 -0.00(-0.21%)
Mar 08, 2004 2.240 2.269 2.227 2.237 70,293 -0.01(-0.47%)
Mar 05, 2004 2.199 2.270 2.199 2.248 77,580 +0.04(+2.01%)
Mar 04, 2004 2.239 2.239 2.190 2.204 98,582 -0.03(-1.25%)
Mar 03, 2004 2.187 2.232 2.183 2.232 112,726 +0.03(+1.27%)
Mar 02, 2004 2.240 2.240 2.181 2.204 152,159 -0.05(-2.02%)
Mar 01, 2004 2.204 2.250 2.204 2.249 145,301 +0.06(+2.55%)
Feb 27, 2004 2.145 2.202 2.145 2.193 136,300 +0.03(+1.57%)
Feb 26, 2004 2.153 2.159 2.148 2.159 48,433 +0.01(+0.38%)
Feb 25, 2004 2.170 2.171 2.148 2.151 72,865 -0.03(-1.55%)
Feb 24, 2004 2.169 2.190 2.162 2.185 146,159 +0.02(+0.70%)
Feb 23, 2004 2.185 2.197 2.162 2.170 140,587 -0.02(-0.69%)
Feb 20, 2004 2.159 2.199 2.153 2.185 104,583 +0.03(+1.19%)
Feb 19, 2004 2.191 2.195 2.153 2.159 169,733 -0.05(-2.06%)
Feb 18, 2004 2.243 2.243 2.198 2.205 252,885 -0.05(-2.28%)
Feb 17, 2004 2.317 2.317 2.255 2.256 124,728 -0.06(-2.57%)
Feb 13, 2004 2.298 2.325 2.289 2.316 125,156 +0.02(+1.02%)
Feb 12, 2004 2.391 2.391 2.275 2.292 159,446 -0.10(-4.10%)
Feb 11, 2004 2.383 2.418 2.363 2.390 126,014 +0.01(+0.34%)
Feb 10, 2004 2.389 2.422 2.377 2.382 80,580 +0.00(+0.00%)
Feb 09, 2004 2.372 2.414 2.366 2.382 161,589 +0.02(+0.69%)
Feb 06, 2004 2.356 2.379 2.334 2.366 147,016 +0.03(+1.40%)
Feb 05, 2004 2.326 2.369 2.326 2.333 266,172 +0.02(+0.91%)
Feb 04, 2004 2.293 2.338 2.282 2.312 138,015 +0.00(+0.05%)
Feb 03, 2004 2.277 2.344 2.277 2.311 217,310 +0.04(+1.69%)
Feb 02, 2004 2.248 2.310 2.227 2.272 138,872 +0.03(+1.14%)
Jan 30, 2004 2.242 2.265 2.237 2.247 72,436 -0.00(-0.16%)
Jan 29, 2004 2.257 2.261 2.233 2.250 385,328 +0.00(+0.10%)
Jan 28, 2004 2.263 2.264 2.246 2.248 194,593 -0.03(-1.28%)
Jan 27, 2004 2.286 2.299 2.272 2.277 135,443 +0.02(+0.77%)
Jan 26, 2004 2.241 2.262 2.230 2.260 287,603 +0.01(+0.57%)
Jan 23, 2004 2.234 2.291 2.229 2.247 146,159 -0.01(-0.57%)
Jan 22, 2004 2.146 2.264 2.146 2.260 1,281,143 +0.10(+4.70%)
Jan 21, 2004 2.204 2.205 2.151 2.158 115,298 -0.05(-2.43%)
Jan 20, 2004 2.198 2.222 2.198 2.212 70,293 +0.07(+3.32%)
Jan 16, 2004 2.144 2.156 2.124 2.141 71,579 -0.01(-0.65%)
Jan 15, 2004 2.181 2.191 2.151 2.155 144,873 -0.05(-2.07%)
Jan 14, 2004 2.195 2.209 2.180 2.200 101,154 -0.00(-0.05%)
Jan 13, 2004 2.228 2.261 2.197 2.201 161,589 -0.03(-1.20%)
Jan 12, 2004 2.265 2.265 2.215 2.228 115,727 -0.04(-1.90%)
Jan 09, 2004 2.204 2.275 2.199 2.271 169,733 +0.07(+3.18%)
Jan 08, 2004 2.205 2.223 2.176 2.201 123,013 +0.01(+0.43%)
Jan 07, 2004 2.174 2.193 2.141 2.192 225,882 +0.03(+1.29%)
Jan 06, 2004 2.071 2.177 2.067 2.164 357,897 +0.12(+5.70%)
Jan 05, 2004 1.982 2.051 1.982 2.047 194,164 +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.