Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rogers Communications (NY: RCI )

37.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Oct 29, 2004 2.575 2.659 2.575 2.650 89,553 +0.05(+1.99%)
Oct 28, 2004 2.586 2.636 2.586 2.598 56,079 +0.01(+0.53%)
Oct 27, 2004 2.571 2.595 2.557 2.584 52,601 +0.02(+0.81%)
Oct 26, 2004 2.582 2.582 2.542 2.564 41,298 -0.03(-1.33%)
Oct 25, 2004 2.589 2.604 2.563 2.598 79,989 +0.02(+0.76%)
Oct 22, 2004 2.565 2.586 2.534 2.579 54,340 +0.00(+0.18%)
Oct 21, 2004 2.488 2.594 2.488 2.574 67,817 +0.09(+3.76%)
Oct 20, 2004 2.480 2.497 2.473 2.481 19,127 +0.02(+0.75%)
Oct 19, 2004 2.497 2.519 2.460 2.462 46,080 -0.02(-0.97%)
Oct 18, 2004 2.476 2.496 2.457 2.487 79,554 +0.02(+0.65%)
Oct 15, 2004 2.465 2.473 2.465 2.471 6,086 +0.01(+0.28%)
Oct 14, 2004 2.449 2.467 2.444 2.464 36,951 +0.01(+0.33%)
Oct 13, 2004 2.454 2.474 2.420 2.456 56,079 +0.00(+0.05%)
Oct 12, 2004 2.456 2.459 2.436 2.454 40,429 -0.01(-0.33%)
Oct 11, 2004 2.461 2.462 2.451 2.462 22,171 -0.01(-0.42%)
Oct 08, 2004 2.500 2.507 2.461 2.473 113,463 -0.01(-0.46%)
Oct 07, 2004 2.419 2.508 2.419 2.484 134,330 +0.07(+2.71%)
Oct 06, 2004 2.357 2.438 2.357 2.419 108,246 +0.06(+2.69%)
Oct 05, 2004 2.344 2.369 2.341 2.356 31,300 +0.03(+1.14%)
Oct 04, 2004 2.324 2.339 2.306 2.329 51,297 -0.01(-0.64%)
Oct 01, 2004 2.328 2.351 2.328 2.344 122,592 +0.02(+0.84%)
Sep 30, 2004 2.254 2.334 2.254 2.324 99,552 +0.06(+2.69%)
Sep 29, 2004 2.263 2.269 2.246 2.263 170,847 -0.00(-0.20%)
Sep 28, 2004 2.243 2.269 2.236 2.268 64,774 +0.01(+0.61%)
Sep 27, 2004 2.236 2.260 2.230 2.254 46,950 +0.01(+0.67%)
Sep 24, 2004 2.223 2.260 2.223 2.239 46,950 +0.01(+0.46%)
Sep 23, 2004 2.238 2.254 2.221 2.229 36,951 -0.01(-0.41%)
Sep 22, 2004 2.244 2.252 2.227 2.238 46,080 -0.01(-0.26%)
Sep 21, 2004 2.242 2.252 2.235 2.244 37,821 -0.01(-0.31%)
Sep 20, 2004 2.292 2.292 2.196 2.251 163,022 -0.03(-1.31%)
Sep 17, 2004 2.209 2.290 2.199 2.281 189,105 +0.06(+2.69%)
Sep 16, 2004 2.244 2.244 2.199 2.221 93,031 -0.02(-1.08%)
Sep 15, 2004 2.244 2.250 2.236 2.245 67,817 -0.00(-0.20%)
Sep 14, 2004 2.215 2.273 2.215 2.250 296,483 +0.03(+1.56%)
Sep 13, 2004 2.100 2.215 2.100 2.215 1,225,057 +0.12(+5.65%)
Sep 10, 2004 2.065 2.100 2.065 2.097 69,556 +0.03(+1.28%)
Sep 09, 2004 2.076 2.082 2.066 2.070 84,771 +0.01(+0.73%)
Sep 08, 2004 2.067 2.069 2.055 2.055 59,122 -0.01(-0.61%)
Sep 07, 2004 2.025 2.070 2.025 2.068 35,212 +0.05(+2.28%)
Sep 03, 2004 2.055 2.062 2.022 2.022 30,430 -0.03(-1.62%)
Sep 02, 2004 2.077 2.078 2.046 2.055 29,126 -0.01(-0.72%)
Sep 01, 2004 2.056 2.078 2.038 2.070 53,906 +0.03(+1.24%)
Aug 31, 2004 2.039 2.045 2.010 2.045 33,908 -0.00(-0.22%)
Aug 30, 2004 2.051 2.056 2.037 2.050 25,648 -0.01(-0.61%)
Aug 27, 2004 2.048 2.066 2.048 2.062 76,511 +0.01(+0.73%)
Aug 26, 2004 2.027 2.071 2.027 2.047 58,688 -0.00(-0.11%)
Aug 25, 2004 2.043 2.050 2.020 2.050 44,776 -0.01(-0.45%)
Aug 24, 2004 2.090 2.104 2.048 2.059 79,120 -0.00(-0.11%)
Aug 23, 2004 2.070 2.099 2.060 2.061 73,468 -0.03(-1.54%)
Aug 20, 2004 2.083 2.104 2.075 2.093 112,159 +0.02(+1.17%)
Aug 19, 2004 2.079 2.099 2.069 2.069 12,172 -0.01(-0.33%)
Aug 18, 2004 2.055 2.093 2.046 2.076 71,729 +0.01(+0.73%)
Aug 17, 2004 2.024 2.061 2.017 2.061 36,516 +0.04(+1.99%)
Aug 16, 2004 1.961 2.025 1.961 2.021 79,120 +0.03(+1.56%)
Aug 13, 2004 2.006 2.021 1.985 1.990 94,770 -0.01(-0.40%)
Aug 12, 2004 2.028 2.028 1.986 1.998 51,732 -0.04(-1.81%)
Aug 11, 2004 2.068 2.068 2.030 2.035 22,605 -0.04(-1.72%)
Aug 10, 2004 2.067 2.098 2.062 2.070 18,258 +0.01(+0.39%)
Aug 09, 2004 2.063 2.070 2.044 2.062 23,040 -0.01(-0.55%)
Aug 06, 2004 2.102 2.102 2.062 2.074 17,389 -0.04(-1.74%)
Aug 05, 2004 2.102 2.114 2.089 2.111 16,954 -0.00(-0.11%)
Aug 04, 2004 2.112 2.142 2.106 2.113 21,736 +0.00(+0.22%)
Aug 03, 2004 2.077 2.109 2.077 2.108 32,604 +0.03(+1.49%)
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.