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

Rogers Communications (NY: RCI )

40.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 30, 2004 2.016 2.027 2.000 2.007 45,063 +0.00(+0.00%)
Apr 29, 2004 1.965 2.039 1.965 2.007 508,140 +0.05(+2.44%)
Apr 28, 2004 1.972 1.978 1.922 1.960 369,946 -0.06(-2.89%)
Apr 27, 2004 2.088 2.088 2.005 2.018 72,530 -0.07(-3.35%)
Apr 26, 2004 2.077 2.109 2.076 2.088 90,984 +0.02(+0.90%)
Apr 23, 2004 2.115 2.115 2.039 2.069 212,011 -0.06(-2.63%)
Apr 22, 2004 2.120 2.140 2.116 2.125 62,659 +0.02(+1.05%)
Apr 21, 2004 2.129 2.134 2.103 2.103 121,455 -0.03(-1.20%)
Apr 20, 2004 2.126 2.145 2.115 2.129 71,671 +0.02(+1.05%)
Apr 19, 2004 2.113 2.116 2.101 2.106 53,646 -0.01(-0.66%)
Apr 16, 2004 2.109 2.127 2.099 2.120 105,576 +0.02(+1.11%)
Apr 15, 2004 2.149 2.152 2.083 2.097 58,796 -0.05(-2.33%)
Apr 14, 2004 2.134 2.168 2.124 2.147 87,122 -0.02(-0.97%)
Apr 13, 2004 2.217 2.217 2.149 2.168 98,709 -0.04(-1.95%)
Apr 12, 2004 2.249 2.249 2.203 2.211 98,280 -0.03(-1.40%)
Apr 08, 2004 2.268 2.272 2.225 2.243 82,830 -0.06(-2.48%)
Apr 07, 2004 2.278 2.306 2.278 2.300 67,380 +0.01(+0.25%)
Apr 06, 2004 2.307 2.307 2.278 2.294 103,859 -0.01(-0.35%)
Apr 05, 2004 2.247 2.309 2.229 2.302 92,272 +0.07(+2.97%)
Apr 02, 2004 2.190 2.286 2.190 2.236 166,948 +0.04(+1.70%)
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.