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 (%)
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%)
Apr 01, 2003 1.228 1.258 1.212 1.258 66,513 +0.03(+2.63%)
Mar 31, 2003 1.239 1.239 1.215 1.226 37,821 -0.03(-2.20%)
Mar 28, 2003 1.262 1.272 1.251 1.254 121,288 +0.00(+0.00%)
Mar 27, 2003 1.238 1.258 1.235 1.254 57,383 +0.01(+0.93%)
Mar 26, 2003 1.232 1.251 1.227 1.242 189,975 +0.02(+1.79%)
Mar 25, 2003 1.161 1.228 1.161 1.220 140,851 +0.08(+6.63%)
Mar 24, 2003 1.213 1.213 1.137 1.144 133,460 -0.07(-5.60%)
Mar 21, 2003 1.166 1.212 1.166 1.212 271,269 +0.05(+4.05%)
Mar 20, 2003 1.127 1.167 1.115 1.165 82,597 +0.04(+3.47%)
Mar 19, 2003 1.135 1.136 1.115 1.126 43,472 -0.00(-0.31%)
Mar 18, 2003 1.110 1.146 1.110 1.129 83,902 +0.03(+2.83%)
Mar 17, 2003 1.082 1.108 1.079 1.098 61,731 +0.02(+1.81%)
Mar 14, 2003 1.047 1.079 1.047 1.079 32,169 +0.03(+3.30%)
Mar 13, 2003 1.016 1.054 1.016 1.044 26,083 +0.03(+3.42%)
Mar 12, 2003 1.019 1.033 1.003 1.010 36,516 -0.01(-1.01%)
Mar 11, 2003 1.016 1.049 1.016 1.020 63,035 +0.02(+1.84%)
Mar 10, 2003 1.022 1.022 0.9995 1.002 117,810 -0.01(-1.25%)
Mar 07, 2003 1.005 1.014 1.001 1.014 96,943 -0.00(-0.11%)
Mar 06, 2003 1.010 1.039 1.001 1.016 132,156 +0.01(+0.57%)
Mar 05, 2003 1.017 1.021 0.9914 1.010 61,731 -0.00(-0.34%)
Mar 04, 2003 1.021 1.028 1.011 1.013 97,378 -0.01(-0.68%)
Mar 03, 2003 1.065 1.065 1.016 1.020 92,596 -0.04(-4.00%)
Feb 28, 2003 1.035 1.082 1.034 1.063 42,603 +0.03(+2.67%)
Feb 27, 2003 1.005 1.037 1.005 1.035 48,254 +0.03(+3.09%)
Feb 26, 2003 1.006 1.006 1.004 1.004 11,737 -0.01(-0.91%)
Feb 25, 2003 1.027 1.027 1.004 1.013 52,601 -0.02(-2.33%)
Feb 24, 2003 1.077 1.077 1.025 1.037 91,727 -0.03(-2.91%)
Feb 21, 2003 1.050 1.070 1.050 1.068 8,694 +0.02(+1.86%)
Feb 20, 2003 1.063 1.074 1.039 1.049 89,988 -0.01(-1.30%)
Feb 19, 2003 1.062 1.065 1.052 1.063 80,424 +0.00(+0.22%)
Feb 18, 2003 1.083 1.093 1.059 1.060 389,514 +0.03(+3.13%)
Feb 14, 2003 0.9903 1.029 0.9903 1.028 259,096 +0.05(+4.68%)
Feb 13, 2003 1.001 1.005 0.9719 0.9822 164,761 -0.02(-1.73%)
Feb 12, 2003 1.004 1.004 0.9880 0.9995 23,475 +0.00(+0.00%)
Feb 11, 2003 0.9684 1.016 0.9604 0.9995 289,962 +0.03(+3.21%)
Feb 10, 2003 1.080 1.081 0.9684 0.9684 277,355 -0.11(-10.33%)
Feb 07, 2003 1.124 1.126 1.079 1.080 596,444 -0.04(-3.49%)
Feb 06, 2003 1.088 1.127 1.078 1.119 49,993 +0.03(+2.53%)
Feb 05, 2003 1.102 1.102 1.089 1.091 79,554 -0.02(-1.56%)
Feb 04, 2003 1.103 1.109 1.083 1.109 43,907 -0.00(-0.31%)
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.