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

Rogers Communications (NY: RCI )

36.32 -0.52 (-1.41%)
Official Closing Price Updated: 7:00 PM EDT, Oct 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 (%)
Dec 31, 2003 8.355 8.435 8.250 8.250 34,500 -0.07(-0.84%)
Dec 30, 2003 8.275 8.505 8.275 8.320 27,900 +0.00(+0.00%)
Dec 29, 2003 8.205 8.380 8.205 8.320 21,900 +0.12(+1.40%)
Dec 26, 2003 8.150 8.205 8.150 8.205 1,700 +0.01(+0.06%)
Dec 24, 2003 8.065 8.240 8.015 8.200 12,500 +0.17(+2.12%)
Dec 23, 2003 8.090 8.105 8.030 8.030 15,200 -0.09(-1.11%)
Dec 22, 2003 8.060 8.170 7.950 8.120 45,600 +0.04(+0.56%)
Dec 19, 2003 8.000 8.105 7.985 8.075 18,300 +0.01(+0.12%)
Dec 18, 2003 7.960 8.050 7.960 8.065 26,800 +0.00(+0.06%)
Dec 17, 2003 7.965 8.060 7.940 8.060 28,900 +0.03(+0.37%)
Dec 16, 2003 7.990 8.090 7.975 8.030 15,700 +0.11(+1.39%)
Dec 15, 2003 7.870 8.010 7.870 7.920 40,000 +0.16(+2.00%)
Dec 12, 2003 7.680 7.830 7.680 7.765 23,500 +0.03(+0.39%)
Dec 11, 2003 7.650 7.755 7.565 7.735 14,800 -0.11(-1.46%)
Dec 10, 2003 8.060 8.065 7.830 7.850 26,100 -0.28(-3.44%)
Dec 09, 2003 8.015 8.130 8.015 8.130 13,700 +0.10(+1.25%)
Dec 08, 2003 8.050 8.050 8.010 8.030 6,600 -0.08(-0.93%)
Dec 05, 2003 8.035 8.095 8.035 8.105 5,500 +0.12(+1.50%)
Dec 04, 2003 7.900 7.985 7.900 7.985 18,800 -0.07(-0.81%)
Dec 03, 2003 7.985 8.095 7.985 8.050 16,600 +0.14(+1.77%)
Dec 02, 2003 7.740 7.915 7.740 7.910 16,600 +0.07(+0.83%)
Dec 01, 2003 7.765 7.855 7.565 7.845 25,700 +0.04(+0.45%)
Nov 28, 2003 7.745 7.900 7.745 7.810 19,600 +0.11(+1.43%)
Nov 26, 2003 7.995 8.005 7.665 7.700 49,600 -0.36(-4.53%)
Nov 25, 2003 8.105 8.105 8.065 8.065 5,900 -0.02(-0.19%)
Nov 24, 2003 8.210 8.225 7.980 8.080 33,300 -0.25(-3.00%)
Nov 21, 2003 8.315 8.375 8.290 8.330 19,800 -0.05(-0.66%)
Nov 20, 2003 8.250 8.400 8.230 8.385 28,900 +0.17(+2.07%)
Nov 19, 2003 8.180 8.240 8.160 8.215 19,700 +0.10(+1.23%)
Nov 18, 2003 7.865 8.115 7.865 8.115 48,800 +0.28(+3.57%)
Nov 17, 2003 7.770 7.830 7.635 7.835 11,300 -0.05(-0.70%)
Nov 14, 2003 8.035 8.070 7.885 7.890 10,200 -0.14(-1.68%)
Nov 13, 2003 8.035 8.095 8.025 8.025 3,600 -0.01(-0.12%)
Nov 12, 2003 8.065 8.065 8.030 8.035 12,600 +0.02(+0.19%)
Nov 11, 2003 7.925 8.040 7.870 8.020 13,800 +0.01(+0.12%)
Nov 10, 2003 7.840 8.065 7.840 8.010 21,800 +0.22(+2.89%)
Nov 07, 2003 7.800 7.820 7.790 7.785 122,500 -0.02(-0.32%)
Nov 06, 2003 7.840 7.840 7.725 7.810 31,100 -0.08(-0.95%)
Nov 05, 2003 7.850 8.000 7.870 7.885 49,200 -0.06(-0.69%)
Nov 04, 2003 7.850 8.000 7.850 7.940 37,800 +0.12(+1.60%)
Nov 03, 2003 7.820 7.845 7.785 7.815 21,400 -0.04(-0.51%)
Oct 31, 2003 7.825 7.855 7.825 7.855 10,700 +0.05(+0.58%)
Oct 30, 2003 7.920 7.930 7.775 7.810 12,300 +0.09(+1.17%)
Oct 29, 2003 7.645 7.780 7.645 7.720 16,800 +0.08(+1.05%)
Oct 28, 2003 7.585 7.680 7.585 7.640 140,800 +0.04(+0.59%)
Oct 27, 2003 7.550 7.615 7.540 7.595 36,700 +0.07(+0.93%)
Oct 24, 2003 7.555 7.580 7.485 7.525 11,500 -0.03(-0.40%)
Oct 23, 2003 7.540 7.595 7.460 7.555 41,700 +0.02(+0.33%)
Oct 22, 2003 7.545 7.590 7.400 7.530 18,500 +0.00(+0.00%)
Oct 21, 2003 7.535 7.535 7.490 7.530 5,700 -0.00(-0.07%)
Oct 20, 2003 7.550 7.565 7.540 7.535 19,400 -0.00(-0.07%)
Oct 17, 2003 7.710 7.710 7.500 7.540 21,600 -0.01(-0.13%)
Oct 16, 2003 7.480 7.550 7.440 7.550 8,800 +0.10(+1.41%)
Oct 15, 2003 7.310 7.450 7.310 7.445 15,200 +0.20(+2.69%)
Oct 14, 2003 7.280 7.330 7.250 7.250 10,800 -0.06(-0.82%)
Oct 13, 2003 7.270 7.310 7.260 7.310 1,600 +0.04(+0.55%)
Oct 10, 2003 7.245 7.295 7.220 7.270 23,900 +0.11(+1.54%)
Oct 09, 2003 7.175 7.275 7.135 7.160 134,900 +0.11(+1.49%)
Oct 08, 2003 6.975 7.060 6.975 7.055 20,300 +0.06(+0.93%)
Oct 07, 2003 7.325 7.255 6.930 6.990 33,600 -0.33(-4.57%)
Oct 06, 2003 7.335 7.335 7.170 7.325 23,600 -0.05(-0.68%)
Oct 03, 2003 7.385 7.420 7.345 7.375 41,600 -0.08(-1.07%)
Oct 02, 2003 7.535 7.540 7.450 7.455 31,800 -0.23(-2.99%)
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.