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

Rogers Communications (NY: RCI )

39.37 -0.06 (-0.15%)
Streaming Delayed Price Updated: 3:10 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 (%)
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%)
Jan 02, 2004 1.951 1.957 1.934 1.950 78,538 +0.03(+1.45%)
Dec 31, 2003 1.947 1.965 1.922 1.922 148,064 -0.02(-0.84%)
Dec 30, 2003 1.928 1.982 1.928 1.939 119,739 +0.00(+0.00%)
Dec 29, 2003 1.912 1.953 1.912 1.939 93,988 +0.03(+1.40%)
Dec 26, 2003 1.899 1.912 1.899 1.912 7,295 +0.00(+0.06%)
Dec 24, 2003 1.879 1.920 1.868 1.911 53,646 +0.04(+2.12%)
Dec 23, 2003 1.885 1.889 1.871 1.871 65,234 -0.02(-1.11%)
Dec 22, 2003 1.878 1.904 1.852 1.892 195,702 +0.01(+0.56%)
Dec 19, 2003 1.864 1.889 1.861 1.882 78,538 +0.00(+0.12%)
Dec 18, 2003 1.855 1.876 1.855 1.879 115,018 +0.00(+0.06%)
Dec 17, 2003 1.856 1.878 1.850 1.878 124,030 +0.01(+0.37%)
Dec 16, 2003 1.862 1.885 1.858 1.871 67,380 +0.03(+1.39%)
Dec 15, 2003 1.834 1.866 1.834 1.845 171,669 +0.04(+2.00%)
Dec 12, 2003 1.789 1.824 1.789 1.809 100,855 +0.01(+0.39%)
Dec 11, 2003 1.782 1.807 1.763 1.802 63,517 -0.03(-1.46%)
Dec 10, 2003 1.878 1.879 1.824 1.829 112,014 -0.07(-3.44%)
Dec 09, 2003 1.868 1.894 1.868 1.894 58,796 +0.02(+1.25%)
Dec 08, 2003 1.876 1.876 1.866 1.871 28,325 -0.02(-0.93%)
Dec 05, 2003 1.872 1.886 1.872 1.889 23,604 +0.03(+1.50%)
Dec 04, 2003 1.841 1.861 1.841 1.861 80,684 -0.02(-0.81%)
Dec 03, 2003 1.861 1.886 1.861 1.876 71,242 +0.03(+1.77%)
Dec 02, 2003 1.803 1.844 1.803 1.843 71,242 +0.02(+0.83%)
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.