Skip to main content

Rogers Communications (NY: RCI )

37.81 -0.16 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 1.486 1.509 1.486 1.509 24,344 +0.03(+1.78%)
Apr 29, 2003 1.484 1.487 1.481 1.483 4,781 +0.01(+0.47%)
Apr 28, 2003 1.469 1.489 1.469 1.476 21,736 -0.00(-0.31%)
Apr 25, 2003 1.461 1.480 1.441 1.480 117,376 +0.01(+0.55%)
Apr 24, 2003 1.479 1.479 1.445 1.472 29,561 -0.02(-1.31%)
Apr 23, 2003 1.514 1.514 1.479 1.492 252,575 -0.03(-2.04%)
Apr 22, 2003 1.511 1.531 1.511 1.523 126,939 +0.00(+0.23%)
Apr 21, 2003 1.431 1.520 1.431 1.519 192,148 +0.09(+6.62%)
Apr 17, 2003 1.387 1.427 1.387 1.425 146,937 +0.12(+8.78%)
Apr 16, 2003 1.373 1.377 1.310 1.310 103,464 -0.07(-4.92%)
Apr 15, 2003 1.343 1.387 1.343 1.378 40,864 +0.03(+2.57%)
Apr 14, 2003 1.318 1.357 1.303 1.343 29,996 +0.02(+1.74%)
Apr 11, 2003 1.332 1.353 1.315 1.320 8,259 -0.01(-1.12%)
Apr 10, 2003 1.325 1.338 1.315 1.335 28,257 +0.02(+1.22%)
Apr 09, 2003 1.376 1.376 1.315 1.319 46,950 -0.06(-4.10%)
Apr 08, 2003 1.361 1.380 1.361 1.376 18,258 +0.02(+1.18%)
Apr 07, 2003 1.339 1.369 1.339 1.359 36,082 +0.03(+1.98%)
Apr 04, 2003 1.343 1.354 1.327 1.333 30,865 -0.01(-0.86%)
Apr 03, 2003 1.336 1.353 1.333 1.345 53,036 +0.01(+0.95%)
Apr 02, 2003 1.272 1.335 1.272 1.332 56,079 +0.07(+5.85%)
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.