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

Rogers Communications (NY: RCI )

37.81 -0.16 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2004 2.079 2.090 2.067 2.088 50,797 +0.01(+0.72%)
Jun 29, 2004 2.049 2.073 2.026 2.073 174,534 +0.01(+0.73%)
Jun 28, 2004 2.086 2.105 2.050 2.058 82,491 -0.02(-1.00%)
Jun 25, 2004 2.104 2.104 2.068 2.079 142,840 -0.03(-1.42%)
Jun 24, 2004 2.112 2.134 2.103 2.109 37,338 +0.00(+0.05%)
Jun 23, 2004 2.086 2.114 2.081 2.107 388,578 +0.02(+1.16%)
Jun 22, 2004 2.098 2.105 2.080 2.083 26,484 -0.01(-0.28%)
Jun 21, 2004 2.107 2.118 2.088 2.089 6,512 -0.01(-0.60%)
Jun 18, 2004 2.109 2.119 2.090 2.102 23,444 -0.00(-0.16%)
Jun 17, 2004 2.114 2.114 2.094 2.105 9,117 -0.01(-0.71%)
Jun 16, 2004 2.098 2.125 2.098 2.120 33,864 +0.03(+1.21%)
Jun 15, 2004 2.073 2.099 2.073 2.095 26,484 +0.02(+0.83%)
Jun 14, 2004 2.127 2.127 2.078 2.078 32,128 -0.06(-3.01%)
Jun 10, 2004 2.140 2.170 2.136 2.142 28,654 -0.00(-0.11%)
Jun 09, 2004 2.223 2.223 2.144 2.144 58,612 -0.11(-5.05%)
Jun 08, 2004 2.194 2.265 2.194 2.258 24,313 +0.05(+2.46%)
Jun 07, 2004 2.238 2.246 2.182 2.204 60,783 -0.01(-0.52%)
Jun 04, 2004 2.209 2.240 2.209 2.216 102,028 +0.01(+0.52%)
Jun 03, 2004 2.188 2.204 2.188 2.204 42,114 +0.02(+0.74%)
Jun 02, 2004 2.174 2.188 2.173 2.188 34,299 +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.