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

Rogers Communications (NY: RCI )

38.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
May 30, 2003 1.636 1.646 1.630 1.645 46,515 +0.00(+0.21%)
May 29, 2003 1.625 1.648 1.625 1.641 40,429 +0.02(+1.21%)
May 28, 2003 1.636 1.640 1.614 1.622 122,592 -0.04(-2.35%)
May 27, 2003 1.668 1.669 1.652 1.661 27,822 -0.01(-0.76%)
May 23, 2003 1.667 1.673 1.649 1.673 59,557 -0.00(-0.21%)
May 22, 2003 1.646 1.705 1.646 1.677 45,646 +0.01(+0.76%)
May 21, 2003 1.662 1.664 1.656 1.664 25,214 -0.01(-0.41%)
May 20, 2003 1.642 1.671 1.642 1.671 98,248 +0.03(+1.89%)
May 19, 2003 1.656 1.656 1.633 1.640 58,253 -0.03(-1.66%)
May 16, 2003 1.649 1.672 1.649 1.668 35,212 +0.03(+1.61%)
May 15, 2003 1.609 1.647 1.609 1.641 34,778 +0.03(+2.00%)
May 14, 2003 1.575 1.609 1.572 1.609 20,432 +0.04(+2.87%)
May 13, 2003 1.563 1.575 1.560 1.564 41,298 -0.01(-0.58%)
May 12, 2003 1.560 1.577 1.560 1.573 26,518 +0.01(+0.59%)
May 09, 2003 1.553 1.568 1.553 1.564 14,345 +0.01(+0.96%)
May 08, 2003 1.568 1.569 1.549 1.549 39,560 -0.02(-1.25%)
May 07, 2003 1.557 1.572 1.542 1.569 47,385 +0.00(+0.00%)
May 06, 2003 1.532 1.569 1.532 1.569 30,865 +0.03(+1.64%)
May 05, 2003 1.561 1.564 1.542 1.544 64,774 -0.01(-0.74%)
May 02, 2003 1.523 1.594 1.523 1.555 94,770 +0.03(+1.65%)
May 01, 2003 1.501 1.532 1.501 1.530 50,428 +0.02(+1.37%)
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%)
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.