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 (%)
Nov 30, 2004 2.822 2.850 2.782 2.814 1,091,814 -0.01(-0.29%)
Nov 29, 2004 2.837 2.837 2.805 2.822 546,336 -0.05(-1.66%)
Nov 26, 2004 2.831 2.874 2.814 2.869 113,301 +0.03(+1.19%)
Nov 24, 2004 2.843 2.858 2.829 2.836 1,354,897 -0.02(-0.57%)
Nov 23, 2004 2.876 2.904 2.837 2.852 1,039,885 -0.02(-0.73%)
Nov 22, 2004 2.866 2.873 2.819 2.873 581,957 -0.01(-0.28%)
Nov 19, 2004 2.790 2.881 2.790 2.881 281,108 +0.08(+2.83%)
Nov 18, 2004 2.924 2.924 2.790 2.802 925,295 -0.12(-4.18%)
Nov 17, 2004 2.928 2.943 2.903 2.924 521,444 +0.01(+0.48%)
Nov 16, 2004 2.917 2.932 2.890 2.910 627,021 -0.01(-0.24%)
Nov 15, 2004 2.808 2.949 2.808 2.917 195,702 +0.10(+3.56%)
Nov 12, 2004 2.745 2.819 2.745 2.817 301,708 +0.07(+2.54%)
Nov 11, 2004 2.773 2.773 2.738 2.747 848,044 -0.05(-1.95%)
Nov 10, 2004 2.796 2.802 2.722 2.802 349,775 -0.00(-0.04%)
Nov 09, 2004 2.805 2.832 2.782 2.803 88,838 -0.02(-0.70%)
Nov 08, 2004 2.796 2.825 2.783 2.823 101,284 +0.06(+2.02%)
Nov 05, 2004 2.691 2.783 2.691 2.767 192,269 +0.06(+2.37%)
Nov 04, 2004 2.685 2.738 2.652 2.703 73,817 +0.01(+0.26%)
Nov 03, 2004 2.725 2.749 2.684 2.696 546,765 +0.00(+0.09%)
Nov 02, 2004 2.682 2.715 2.680 2.694 59,225 +0.01(+0.30%)
Nov 01, 2004 2.664 2.687 2.664 2.685 21,458 +0.00(+0.04%)
Oct 29, 2004 2.609 2.694 2.609 2.684 88,409 +0.05(+1.99%)
Oct 28, 2004 2.619 2.670 2.619 2.632 55,363 +0.01(+0.53%)
Oct 27, 2004 2.604 2.628 2.590 2.618 51,929 +0.02(+0.81%)
Oct 26, 2004 2.615 2.615 2.575 2.597 40,771 -0.03(-1.33%)
Oct 25, 2004 2.622 2.638 2.596 2.632 78,967 +0.02(+0.76%)
Oct 22, 2004 2.598 2.619 2.567 2.612 53,646 +0.00(+0.18%)
Oct 21, 2004 2.520 2.627 2.520 2.607 66,950 +0.09(+3.75%)
Oct 20, 2004 2.512 2.529 2.505 2.513 18,883 +0.02(+0.75%)
Oct 19, 2004 2.529 2.551 2.492 2.494 45,492 -0.02(-0.97%)
Oct 18, 2004 2.508 2.528 2.489 2.519 78,538 +0.02(+0.65%)
Oct 15, 2004 2.497 2.505 2.497 2.502 6,008 +0.01(+0.28%)
Oct 14, 2004 2.480 2.499 2.476 2.495 36,479 +0.01(+0.33%)
Oct 13, 2004 2.486 2.506 2.451 2.487 55,363 +0.00(+0.05%)
Oct 12, 2004 2.487 2.491 2.468 2.486 39,913 -0.01(-0.33%)
Oct 11, 2004 2.493 2.494 2.483 2.494 21,887 -0.01(-0.42%)
Oct 08, 2004 2.533 2.540 2.493 2.505 112,014 -0.01(-0.46%)
Oct 07, 2004 2.450 2.541 2.450 2.516 132,614 +0.07(+2.71%)
Oct 06, 2004 2.387 2.470 2.387 2.450 106,863 +0.06(+2.69%)
Oct 05, 2004 2.374 2.400 2.371 2.386 30,900 +0.03(+1.14%)
Oct 04, 2004 2.355 2.370 2.336 2.359 50,642 -0.02(-0.64%)
Oct 01, 2004 2.358 2.381 2.358 2.374 121,026 +0.02(+0.84%)
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%)
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.