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

Rogers Communications (NY: RCI )

39.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 1.947 1.965 1.922 1.922 148,064 -0.02(-0.84%)
Dec 30, 2003 1.928 1.982 1.928 1.939 119,739 +0.00(+0.00%)
Dec 29, 2003 1.912 1.953 1.912 1.939 93,988 +0.03(+1.40%)
Dec 26, 2003 1.899 1.912 1.899 1.912 7,295 +0.00(+0.06%)
Dec 24, 2003 1.879 1.920 1.868 1.911 53,646 +0.04(+2.12%)
Dec 23, 2003 1.885 1.889 1.871 1.871 65,234 -0.02(-1.11%)
Dec 22, 2003 1.878 1.904 1.852 1.892 195,702 +0.01(+0.56%)
Dec 19, 2003 1.864 1.889 1.861 1.882 78,538 +0.00(+0.12%)
Dec 18, 2003 1.855 1.876 1.855 1.879 115,018 +0.00(+0.06%)
Dec 17, 2003 1.856 1.878 1.850 1.878 124,030 +0.01(+0.37%)
Dec 16, 2003 1.862 1.885 1.858 1.871 67,380 +0.03(+1.39%)
Dec 15, 2003 1.834 1.866 1.834 1.845 171,669 +0.04(+2.00%)
Dec 12, 2003 1.789 1.824 1.789 1.809 100,855 +0.01(+0.39%)
Dec 11, 2003 1.782 1.807 1.763 1.802 63,517 -0.03(-1.46%)
Dec 10, 2003 1.878 1.879 1.824 1.829 112,014 -0.07(-3.44%)
Dec 09, 2003 1.868 1.894 1.868 1.894 58,796 +0.02(+1.25%)
Dec 08, 2003 1.876 1.876 1.866 1.871 28,325 -0.02(-0.93%)
Dec 05, 2003 1.872 1.886 1.872 1.889 23,604 +0.03(+1.50%)
Dec 04, 2003 1.841 1.861 1.841 1.861 80,684 -0.02(-0.81%)
Dec 03, 2003 1.861 1.886 1.861 1.876 71,242 +0.03(+1.77%)
Dec 02, 2003 1.803 1.844 1.803 1.843 71,242 +0.02(+0.83%)
Dec 01, 2003 1.809 1.830 1.763 1.828 110,297 +0.01(+0.45%)
Nov 28, 2003 1.805 1.841 1.805 1.820 84,117 +0.03(+1.43%)
Nov 26, 2003 1.863 1.865 1.786 1.794 212,869 -0.09(-4.53%)
Nov 25, 2003 1.889 1.889 1.879 1.879 25,321 -0.00(-0.19%)
Nov 24, 2003 1.913 1.916 1.859 1.883 142,914 -0.06(-3.00%)
Nov 21, 2003 1.937 1.951 1.932 1.941 84,976 -0.01(-0.66%)
Nov 20, 2003 1.922 1.957 1.918 1.954 124,030 +0.04(+2.07%)
Nov 19, 2003 1.906 1.920 1.901 1.914 84,546 +0.02(+1.23%)
Nov 18, 2003 1.833 1.891 1.833 1.891 209,436 +0.07(+3.57%)
Nov 17, 2003 1.810 1.824 1.779 1.826 48,496 -0.01(-0.70%)
Nov 14, 2003 1.872 1.880 1.837 1.838 43,775 -0.03(-1.68%)
Nov 13, 2003 1.872 1.886 1.870 1.870 15,450 -0.00(-0.12%)
Nov 12, 2003 1.879 1.879 1.871 1.872 54,075 +0.00(+0.19%)
Nov 11, 2003 1.847 1.873 1.834 1.869 59,225 +0.00(+0.12%)
Nov 10, 2003 1.827 1.879 1.827 1.866 93,559 +0.05(+2.89%)
Nov 07, 2003 1.817 1.822 1.815 1.814 525,736 -0.01(-0.32%)
Nov 06, 2003 1.827 1.827 1.800 1.820 133,472 -0.02(-0.95%)
Nov 05, 2003 1.829 1.864 1.834 1.837 211,152 -0.01(-0.69%)
Nov 04, 2003 1.829 1.864 1.829 1.850 162,227 +0.03(+1.60%)
Nov 03, 2003 1.822 1.828 1.814 1.821 91,842 -0.01(-0.51%)
Oct 31, 2003 1.823 1.830 1.823 1.830 45,921 +0.01(+0.58%)
Oct 30, 2003 1.845 1.848 1.812 1.820 52,788 +0.02(+1.17%)
Oct 29, 2003 1.781 1.813 1.781 1.799 72,100 +0.02(+1.05%)
Oct 28, 2003 1.767 1.789 1.767 1.780 604,274 +0.01(+0.59%)
Oct 27, 2003 1.759 1.774 1.757 1.770 157,506 +0.02(+0.93%)
Oct 24, 2003 1.760 1.766 1.744 1.753 49,354 -0.01(-0.40%)
Oct 23, 2003 1.757 1.770 1.738 1.760 178,964 +0.01(+0.33%)
Oct 22, 2003 1.758 1.769 1.724 1.755 79,396 +0.00(+0.00%)
Oct 21, 2003 1.756 1.756 1.745 1.755 24,462 -0.00(-0.07%)
Oct 20, 2003 1.759 1.763 1.757 1.756 83,259 -0.00(-0.07%)
Oct 17, 2003 1.796 1.796 1.748 1.757 92,701 -0.00(-0.13%)
Oct 16, 2003 1.743 1.759 1.734 1.759 37,767 +0.02(+1.41%)
Oct 15, 2003 1.703 1.736 1.703 1.735 65,234 +0.05(+2.69%)
Oct 14, 2003 1.696 1.708 1.689 1.689 46,350 -0.01(-0.82%)
Oct 13, 2003 1.694 1.703 1.692 1.703 6,866 +0.01(+0.55%)
Oct 10, 2003 1.688 1.700 1.682 1.694 102,572 +0.03(+1.54%)
Oct 09, 2003 1.672 1.695 1.663 1.668 578,953 +0.02(+1.49%)
Oct 08, 2003 1.625 1.645 1.625 1.644 87,122 +0.02(+0.93%)
Oct 07, 2003 1.707 1.690 1.615 1.629 144,201 -0.08(-4.57%)
Oct 06, 2003 1.709 1.709 1.671 1.707 101,284 -0.01(-0.68%)
Oct 03, 2003 1.721 1.729 1.711 1.718 178,535 -0.02(-1.07%)
Oct 02, 2003 1.756 1.757 1.736 1.737 136,476 -0.05(-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.