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

Rogers Communications (NY: RCI )

39.49 +0.21 (+0.53%)
Streaming Delayed Price Updated: 12:15 PM EDT, May 28, 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 (%)
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%)
Aug 02, 2004 2.085 2.107 2.085 2.107 37,718 +0.01(+0.61%)
Jul 30, 2004 2.096 2.102 2.080 2.094 42,861 +0.00(+0.22%)
Jul 29, 2004 2.102 2.104 2.088 2.089 9,858 -0.01(-0.61%)
Jul 28, 2004 2.083 2.106 2.083 2.102 53,148 +0.02(+0.84%)
Jul 27, 2004 2.131 2.131 2.069 2.085 100,296 -0.05(-2.19%)
Jul 26, 2004 2.151 2.151 2.113 2.131 17,144 -0.03(-1.19%)
Jul 23, 2004 2.141 2.163 2.141 2.157 33,003 +0.00(+0.11%)
Jul 22, 2004 2.181 2.181 2.155 2.155 34,289 -0.02(-0.86%)
Jul 21, 2004 2.158 2.222 2.158 2.173 77,151 +0.02(+0.81%)
Jul 20, 2004 2.123 2.167 2.115 2.156 137,158 +0.03(+1.32%)
Jul 19, 2004 2.111 2.129 2.106 2.128 96,867 +0.02(+1.05%)
Jul 16, 2004 2.115 2.145 2.094 2.106 66,007 +0.00(+0.11%)
Jul 15, 2004 2.099 2.115 2.099 2.103 23,574 -0.00(-0.22%)
Jul 14, 2004 2.101 2.117 2.100 2.108 27,003 +0.00(+0.17%)
Jul 13, 2004 2.100 2.108 2.089 2.104 34,718 +0.00(+0.11%)
Jul 12, 2004 2.111 2.115 2.100 2.102 26,145 -0.02(-0.88%)
Jul 09, 2004 2.129 2.129 2.110 2.121 71,150 +0.00(+0.17%)
Jul 08, 2004 2.120 2.127 2.109 2.117 249,456 +0.00(+0.00%)
Jul 07, 2004 2.123 2.131 2.115 2.117 40,718 +0.00(+0.17%)
Jul 06, 2004 2.136 2.136 2.111 2.114 27,431 -0.02(-0.82%)
Jul 02, 2004 2.118 2.141 2.116 2.131 42,433 +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.