Skip to main content

Rogers Communications (NY: RCI )

36.32 -0.52 (-1.41%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 1.527 1.527 1.498 1.512 30,670 -0.03(-2.20%)
Mar 28, 2003 1.556 1.569 1.543 1.546 98,358 +0.00(+0.00%)
Mar 27, 2003 1.526 1.552 1.523 1.546 46,535 +0.01(+0.93%)
Mar 26, 2003 1.519 1.543 1.513 1.532 154,059 +0.03(+1.79%)
Mar 25, 2003 1.431 1.515 1.431 1.505 114,222 +0.09(+6.63%)
Mar 24, 2003 1.496 1.496 1.403 1.411 108,229 -0.08(-5.60%)
Mar 21, 2003 1.438 1.495 1.438 1.495 219,984 +0.06(+4.05%)
Mar 20, 2003 1.390 1.440 1.374 1.437 66,982 +0.05(+3.47%)
Mar 19, 2003 1.400 1.401 1.374 1.389 35,253 -0.00(-0.31%)
Mar 18, 2003 1.369 1.413 1.369 1.393 68,040 +0.04(+2.83%)
Mar 17, 2003 1.335 1.366 1.330 1.354 50,060 +0.02(+1.81%)
Mar 14, 2003 1.291 1.330 1.291 1.330 26,087 +0.04(+3.30%)
Mar 13, 2003 1.252 1.299 1.252 1.288 21,152 +0.04(+3.42%)
Mar 12, 2003 1.257 1.274 1.237 1.245 29,613 -0.01(-1.02%)
Mar 11, 2003 1.252 1.293 1.252 1.258 51,118 +0.02(+1.84%)
Mar 10, 2003 1.261 1.261 1.232 1.235 95,538 -0.02(-1.25%)
Mar 07, 2003 1.240 1.251 1.234 1.251 78,616 -0.00(-0.11%)
Mar 06, 2003 1.245 1.281 1.234 1.252 107,171 +0.01(+0.57%)
Mar 05, 2003 1.254 1.259 1.223 1.245 50,060 -0.00(-0.34%)
Mar 04, 2003 1.259 1.268 1.247 1.250 78,968 -0.01(-0.68%)
Mar 03, 2003 1.313 1.313 1.252 1.258 75,090 -0.05(-4.00%)
Feb 28, 2003 1.276 1.335 1.275 1.310 34,548 +0.03(+2.67%)
Feb 27, 2003 1.240 1.279 1.240 1.276 39,131 +0.04(+3.09%)
Feb 26, 2003 1.241 1.241 1.238 1.238 9,518 -0.01(-0.91%)
Feb 25, 2003 1.267 1.267 1.238 1.250 42,657 -0.03(-2.33%)
Feb 24, 2003 1.328 1.328 1.264 1.279 74,385 -0.04(-2.91%)
Feb 21, 2003 1.295 1.319 1.295 1.318 7,050 +0.02(+1.86%)
Feb 20, 2003 1.310 1.325 1.281 1.293 72,975 -0.02(-1.30%)
Feb 19, 2003 1.309 1.313 1.298 1.310 65,219 +0.00(+0.22%)
Feb 18, 2003 1.336 1.347 1.306 1.308 315,875 +0.04(+3.13%)
Feb 14, 2003 1.221 1.269 1.221 1.268 210,113 +0.06(+4.68%)
Feb 13, 2003 1.234 1.240 1.198 1.211 133,612 -0.02(-1.73%)
Feb 12, 2003 1.238 1.238 1.218 1.232 19,037 +0.00(+0.00%)
Feb 11, 2003 1.194 1.252 1.184 1.232 235,143 +0.04(+3.21%)
Feb 10, 2003 1.332 1.333 1.194 1.194 224,920 -0.14(-10.33%)
Feb 07, 2003 1.386 1.389 1.330 1.332 483,684 -0.05(-3.49%)
Feb 06, 2003 1.342 1.390 1.329 1.380 40,542 +0.03(+2.53%)
Feb 05, 2003 1.359 1.359 1.343 1.346 64,514 -0.02(-1.56%)
Feb 04, 2003 1.360 1.367 1.336 1.367 35,606 -0.00(-0.31%)
Feb 03, 2003 1.386 1.394 1.363 1.371 27,850 +0.00(+0.00%)
Jan 31, 2003 1.359 1.381 1.353 1.371 56,758 +0.00(+0.31%)
Jan 30, 2003 1.410 1.418 1.360 1.367 20,094 -0.04(-2.82%)
Jan 29, 2003 1.408 1.418 1.389 1.407 349,366 -0.02(-1.10%)
Jan 28, 2003 1.389 1.432 1.373 1.423 142,073 +0.04(+2.66%)
Jan 27, 2003 1.408 1.408 1.381 1.386 105,761 -0.04(-2.59%)
Jan 24, 2003 1.454 1.475 1.423 1.423 94,833 -0.03(-1.95%)
Jan 23, 2003 1.447 1.482 1.447 1.451 111,049 +0.01(+0.89%)
Jan 22, 2003 1.408 1.447 1.408 1.438 98,358 +0.03(+2.01%)
Jan 21, 2003 1.432 1.440 1.408 1.410 155,469 -0.04(-2.93%)
Jan 17, 2003 1.430 1.459 1.414 1.452 879,233 +0.00(+0.10%)
Jan 16, 2003 1.423 1.457 1.423 1.451 810,488 +0.02(+1.39%)
Jan 15, 2003 1.417 1.454 1.407 1.431 128,324 +0.02(+1.10%)
Jan 14, 2003 1.312 1.421 1.312 1.415 177,679 +0.10(+7.54%)
Jan 13, 2003 1.349 1.356 1.303 1.316 132,202 -0.04(-2.83%)
Jan 10, 2003 1.362 1.363 1.342 1.354 113,870 -0.01(-1.04%)
Jan 09, 2003 1.380 1.386 1.360 1.369 73,680 +0.01(+0.52%)
Jan 08, 2003 1.370 1.370 1.345 1.362 41,599 -0.02(-1.64%)
Jan 07, 2003 1.411 1.411 1.384 1.384 2,783,650 -0.01(-0.81%)
Jan 06, 2003 1.383 1.397 1.362 1.396 3,284,256 +0.03(+2.50%)
Jan 03, 2003 1.363 1.376 1.346 1.362 93,422 -0.02(-1.23%)
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.