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 (%)
Jun 30, 2003 1.824 1.846 1.818 1.846 26,083 +0.01(+0.31%)
Jun 27, 2003 1.847 1.853 1.836 1.840 42,168 -0.02(-0.93%)
Jun 26, 2003 1.844 1.868 1.844 1.857 56,949 -0.01(-0.49%)
Jun 25, 2003 1.832 1.884 1.832 1.867 83,902 +0.04(+2.46%)
Jun 24, 2003 1.825 1.851 1.821 1.822 26,953 -0.01(-0.63%)
Jun 23, 2003 1.879 1.879 1.825 1.833 40,864 -0.03(-1.85%)
Jun 20, 2003 1.852 1.877 1.840 1.868 94,770 +0.00(+0.25%)
Jun 19, 2003 1.829 1.874 1.829 1.863 73,468 +0.02(+1.00%)
Jun 18, 2003 1.805 1.862 1.805 1.845 38,255 +0.03(+1.45%)
Jun 17, 2003 1.745 1.824 1.745 1.818 59,557 +0.07(+3.81%)
Jun 16, 2003 1.754 1.763 1.737 1.752 39,125 -0.00(-0.13%)
Jun 13, 2003 1.767 1.767 1.752 1.754 10,433 +0.00(+0.26%)
Jun 12, 2003 1.725 1.749 1.725 1.749 45,211 +0.02(+0.93%)
Jun 11, 2003 1.732 1.738 1.729 1.733 6,520 +0.01(+0.60%)
Jun 10, 2003 1.710 1.725 1.709 1.723 24,779 +0.00(+0.00%)
Jun 09, 2003 1.717 1.726 1.702 1.723 56,949 -0.00(-0.20%)
Jun 06, 2003 1.740 1.777 1.715 1.726 76,946 -0.00(-0.20%)
Jun 05, 2003 1.702 1.737 1.701 1.730 32,604 +0.03(+1.90%)
Jun 04, 2003 1.659 1.700 1.659 1.698 36,082 +0.04(+2.64%)
Jun 03, 2003 1.650 1.656 1.639 1.654 51,297 -0.00(-0.14%)
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.