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

Rogers Communications (NY: RCI )

39.87 -0.02 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2003 1.848 1.870 1.842 1.870 25,750 +0.01(+0.31%)
Jun 27, 2003 1.871 1.877 1.859 1.864 41,629 -0.02(-0.93%)
Jun 26, 2003 1.868 1.892 1.868 1.882 56,221 -0.01(-0.49%)
Jun 25, 2003 1.856 1.908 1.856 1.891 82,830 +0.05(+2.46%)
Jun 24, 2003 1.849 1.875 1.844 1.845 26,608 -0.01(-0.63%)
Jun 23, 2003 1.904 1.904 1.849 1.857 40,342 -0.03(-1.85%)
Jun 20, 2003 1.876 1.901 1.864 1.892 93,559 +0.00(+0.25%)
Jun 19, 2003 1.852 1.898 1.852 1.887 72,530 +0.02(+1.00%)
Jun 18, 2003 1.828 1.886 1.828 1.869 37,767 +0.03(+1.45%)
Jun 17, 2003 1.767 1.848 1.767 1.842 58,796 +0.07(+3.81%)
Jun 16, 2003 1.777 1.786 1.759 1.774 38,625 -0.00(-0.13%)
Jun 13, 2003 1.789 1.789 1.774 1.777 10,300 +0.00(+0.26%)
Jun 12, 2003 1.748 1.772 1.748 1.772 44,633 +0.02(+0.93%)
Jun 11, 2003 1.755 1.760 1.751 1.756 6,437 +0.01(+0.60%)
Jun 10, 2003 1.732 1.748 1.731 1.745 24,462 +0.00(+0.00%)
Jun 09, 2003 1.739 1.749 1.724 1.745 56,221 -0.00(-0.20%)
Jun 06, 2003 1.763 1.800 1.737 1.749 75,963 -0.00(-0.20%)
Jun 05, 2003 1.724 1.759 1.723 1.752 32,187 +0.03(+1.90%)
Jun 04, 2003 1.680 1.722 1.680 1.720 35,621 +0.04(+2.64%)
Jun 03, 2003 1.672 1.678 1.660 1.675 50,642 -0.00(-0.14%)
Jun 02, 2003 1.659 1.678 1.652 1.678 65,663 +0.01(+0.70%)
May 30, 2003 1.657 1.667 1.651 1.666 45,921 +0.00(+0.21%)
May 29, 2003 1.646 1.669 1.646 1.663 39,913 +0.02(+1.21%)
May 28, 2003 1.657 1.661 1.635 1.643 121,026 -0.04(-2.35%)
May 27, 2003 1.689 1.690 1.673 1.682 27,467 -0.01(-0.76%)
May 23, 2003 1.688 1.695 1.671 1.695 58,796 -0.00(-0.21%)
May 22, 2003 1.667 1.727 1.667 1.699 45,063 +0.01(+0.76%)
May 21, 2003 1.683 1.686 1.678 1.686 24,892 -0.01(-0.41%)
May 20, 2003 1.664 1.693 1.664 1.693 96,992 +0.03(+1.89%)
May 19, 2003 1.678 1.678 1.654 1.661 57,509 -0.03(-1.66%)
May 16, 2003 1.671 1.694 1.671 1.689 34,762 +0.03(+1.61%)
May 15, 2003 1.630 1.668 1.630 1.663 34,333 +0.03(+2.00%)
May 14, 2003 1.595 1.630 1.593 1.630 20,171 +0.05(+2.87%)
May 13, 2003 1.583 1.595 1.580 1.584 40,771 -0.01(-0.58%)
May 12, 2003 1.580 1.597 1.580 1.594 26,179 +0.01(+0.59%)
May 09, 2003 1.573 1.588 1.573 1.584 14,162 +0.02(+0.96%)
May 08, 2003 1.588 1.589 1.569 1.569 39,054 -0.02(-1.25%)
May 07, 2003 1.577 1.593 1.562 1.589 46,779 +0.00(+0.00%)
May 06, 2003 1.552 1.589 1.552 1.589 30,471 +0.03(+1.64%)
May 05, 2003 1.581 1.584 1.562 1.563 63,946 -0.01(-0.74%)
May 02, 2003 1.542 1.615 1.542 1.575 93,559 +0.03(+1.65%)
May 01, 2003 1.520 1.552 1.520 1.549 49,784 +0.02(+1.37%)
Apr 30, 2003 1.505 1.529 1.505 1.529 24,033 +0.03(+1.78%)
Apr 29, 2003 1.503 1.506 1.501 1.502 4,720 +0.01(+0.47%)
Apr 28, 2003 1.488 1.509 1.488 1.495 21,458 -0.00(-0.31%)
Apr 25, 2003 1.480 1.499 1.460 1.499 115,876 +0.01(+0.55%)
Apr 24, 2003 1.498 1.498 1.463 1.491 29,183 -0.02(-1.31%)
Apr 23, 2003 1.533 1.533 1.498 1.511 249,349 -0.03(-2.04%)
Apr 22, 2003 1.531 1.551 1.531 1.542 125,318 +0.00(+0.23%)
Apr 21, 2003 1.449 1.540 1.449 1.539 189,694 +0.10(+6.62%)
Apr 17, 2003 1.405 1.446 1.405 1.443 145,060 +0.12(+8.78%)
Apr 16, 2003 1.391 1.395 1.327 1.327 102,143 -0.07(-4.93%)
Apr 15, 2003 1.361 1.405 1.361 1.396 40,342 +0.03(+2.57%)
Apr 14, 2003 1.335 1.375 1.320 1.361 29,612 +0.02(+1.74%)
Apr 11, 2003 1.349 1.370 1.332 1.337 8,154 -0.02(-1.12%)
Apr 10, 2003 1.342 1.355 1.332 1.353 27,896 +0.02(+1.22%)
Apr 09, 2003 1.393 1.393 1.332 1.336 46,350 -0.06(-4.10%)
Apr 08, 2003 1.378 1.398 1.378 1.393 18,025 +0.02(+1.18%)
Apr 07, 2003 1.356 1.386 1.356 1.377 35,621 +0.03(+1.98%)
Apr 04, 2003 1.361 1.371 1.344 1.350 30,471 -0.01(-0.86%)
Apr 03, 2003 1.354 1.370 1.350 1.362 52,359 +0.01(+0.95%)
Apr 02, 2003 1.289 1.353 1.289 1.349 55,363 +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.