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

Rogers Communications (NY: RCI )

39.83 -0.63 (-1.56%)
Streaming Delayed Price Updated: 2:46 PM EDT, Jun 4, 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 (%)
Sep 30, 2003 1.824 1.824 1.768 1.788 112,298 -0.03(-1.92%)
Sep 29, 2003 1.805 1.837 1.805 1.823 113,584 +0.02(+0.84%)
Sep 26, 2003 1.828 1.828 1.808 1.808 147,016 -0.03(-1.65%)
Sep 25, 2003 1.855 1.857 1.829 1.838 160,303 -0.02(-0.94%)
Sep 24, 2003 1.858 1.863 1.856 1.856 21,430 +0.01(+0.57%)
Sep 23, 2003 1.838 1.848 1.829 1.845 19,287 +0.01(+0.38%)
Sep 22, 2003 1.847 1.848 1.830 1.838 44,147 -0.01(-0.50%)
Sep 19, 2003 1.861 1.865 1.848 1.848 25,288 -0.02(-0.88%)
Sep 18, 2003 1.826 1.864 1.815 1.864 243,884 +0.05(+2.77%)
Sep 17, 2003 1.815 1.820 1.809 1.814 228,025 +0.00(+0.00%)
Sep 16, 2003 1.819 1.828 1.814 1.814 32,146 +0.00(+0.06%)
Sep 15, 2003 1.812 1.826 1.812 1.813 30,860 +0.00(+0.13%)
Sep 12, 2003 1.807 1.814 1.805 1.810 37,289 +0.01(+0.32%)
Sep 11, 2003 1.785 1.807 1.784 1.805 39,861 +0.01(+0.52%)
Sep 10, 2003 1.802 1.819 1.774 1.795 159,017 -0.01(-0.52%)
Sep 09, 2003 1.822 1.822 1.795 1.805 174,448 -0.01(-0.71%)
Sep 08, 2003 1.779 1.820 1.766 1.817 26,574 +0.03(+1.56%)
Sep 05, 2003 1.785 1.799 1.785 1.789 38,147 +0.01(+0.46%)
Sep 04, 2003 1.772 1.781 1.765 1.781 79,723 +0.02(+1.06%)
Sep 03, 2003 1.752 1.768 1.740 1.763 61,721 +0.04(+2.58%)
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.