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

Rogers Communications (NY: RCI )

37.64 -0.12 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Oct 29, 2004 2.575 2.659 2.575 2.650 89,553 +0.05(+1.99%)
Oct 28, 2004 2.586 2.636 2.586 2.598 56,079 +0.01(+0.53%)
Oct 27, 2004 2.571 2.595 2.557 2.584 52,601 +0.02(+0.81%)
Oct 26, 2004 2.582 2.582 2.542 2.564 41,298 -0.03(-1.33%)
Oct 25, 2004 2.589 2.604 2.563 2.598 79,989 +0.02(+0.76%)
Oct 22, 2004 2.565 2.586 2.534 2.579 54,340 +0.00(+0.18%)
Oct 21, 2004 2.488 2.594 2.488 2.574 67,817 +0.09(+3.76%)
Oct 20, 2004 2.480 2.497 2.473 2.481 19,127 +0.02(+0.75%)
Oct 19, 2004 2.497 2.519 2.460 2.462 46,080 -0.02(-0.97%)
Oct 18, 2004 2.476 2.496 2.457 2.487 79,554 +0.02(+0.65%)
Oct 15, 2004 2.465 2.473 2.465 2.471 6,086 +0.01(+0.28%)
Oct 14, 2004 2.449 2.467 2.444 2.464 36,951 +0.01(+0.33%)
Oct 13, 2004 2.454 2.474 2.420 2.456 56,079 +0.00(+0.05%)
Oct 12, 2004 2.456 2.459 2.436 2.454 40,429 -0.01(-0.33%)
Oct 11, 2004 2.461 2.462 2.451 2.462 22,171 -0.01(-0.42%)
Oct 08, 2004 2.500 2.507 2.461 2.473 113,463 -0.01(-0.46%)
Oct 07, 2004 2.419 2.508 2.419 2.484 134,330 +0.07(+2.71%)
Oct 06, 2004 2.357 2.438 2.357 2.419 108,246 +0.06(+2.69%)
Oct 05, 2004 2.344 2.369 2.341 2.356 31,300 +0.03(+1.14%)
Oct 04, 2004 2.324 2.339 2.306 2.329 51,297 -0.01(-0.64%)
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.