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

Rogers Communications (NY: RCI )

40.00 +0.16 (+0.40%)
Streaming Delayed Price Updated: 2:02 PM EDT, May 15, 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 (%)
Nov 30, 2004 2.825 2.853 2.786 2.817 1,090,407 -0.01(-0.29%)
Nov 29, 2004 2.841 2.841 2.809 2.825 545,632 -0.05(-1.66%)
Nov 26, 2004 2.835 2.878 2.817 2.873 113,155 +0.03(+1.19%)
Nov 24, 2004 2.846 2.862 2.832 2.839 1,353,151 -0.02(-0.57%)
Nov 23, 2004 2.880 2.908 2.841 2.856 1,038,544 -0.02(-0.73%)
Nov 22, 2004 2.870 2.877 2.823 2.877 581,207 -0.01(-0.28%)
Nov 19, 2004 2.794 2.885 2.794 2.885 280,745 +0.08(+2.83%)
Nov 18, 2004 2.928 2.928 2.794 2.806 924,103 -0.12(-4.18%)
Nov 17, 2004 2.932 2.947 2.907 2.928 520,772 +0.01(+0.48%)
Nov 16, 2004 2.921 2.936 2.894 2.914 626,213 -0.01(-0.24%)
Nov 15, 2004 2.811 2.953 2.811 2.921 195,450 +0.10(+3.56%)
Nov 12, 2004 2.748 2.823 2.748 2.821 301,319 +0.07(+2.54%)
Nov 11, 2004 2.776 2.776 2.741 2.751 846,952 -0.05(-1.95%)
Nov 10, 2004 2.800 2.806 2.725 2.806 349,324 -0.00(-0.04%)
Nov 09, 2004 2.809 2.836 2.786 2.807 88,724 -0.02(-0.70%)
Nov 08, 2004 2.800 2.829 2.787 2.827 101,154 +0.06(+2.02%)
Nov 05, 2004 2.695 2.787 2.695 2.771 192,021 +0.06(+2.37%)
Nov 04, 2004 2.689 2.741 2.655 2.706 73,722 +0.01(+0.26%)
Nov 03, 2004 2.729 2.753 2.688 2.699 546,061 +0.00(+0.09%)
Nov 02, 2004 2.685 2.718 2.683 2.697 59,149 +0.01(+0.30%)
Nov 01, 2004 2.668 2.690 2.668 2.689 21,430 +0.00(+0.04%)
Oct 29, 2004 2.612 2.697 2.612 2.688 88,295 +0.05(+1.99%)
Oct 28, 2004 2.622 2.674 2.622 2.635 55,291 +0.01(+0.53%)
Oct 27, 2004 2.607 2.632 2.593 2.621 51,862 +0.02(+0.81%)
Oct 26, 2004 2.619 2.619 2.578 2.600 40,718 -0.03(-1.33%)
Oct 25, 2004 2.626 2.641 2.599 2.635 78,865 +0.02(+0.76%)
Oct 22, 2004 2.601 2.622 2.570 2.615 53,577 +0.00(+0.18%)
Oct 21, 2004 2.523 2.631 2.523 2.611 66,864 +0.09(+3.76%)
Oct 20, 2004 2.515 2.533 2.508 2.516 18,859 +0.02(+0.75%)
Oct 19, 2004 2.533 2.555 2.495 2.498 45,433 -0.02(-0.97%)
Oct 18, 2004 2.512 2.531 2.492 2.522 78,437 +0.02(+0.65%)
Oct 15, 2004 2.500 2.508 2.500 2.506 6,000 +0.01(+0.28%)
Oct 14, 2004 2.484 2.502 2.479 2.499 36,432 +0.01(+0.33%)
Oct 13, 2004 2.489 2.509 2.454 2.491 55,291 +0.00(+0.05%)
Oct 12, 2004 2.491 2.494 2.471 2.489 39,861 -0.01(-0.33%)
Oct 11, 2004 2.496 2.498 2.486 2.498 21,859 -0.01(-0.42%)
Oct 08, 2004 2.536 2.543 2.496 2.508 111,869 -0.01(-0.46%)
Oct 07, 2004 2.453 2.544 2.453 2.520 132,443 +0.07(+2.71%)
Oct 06, 2004 2.390 2.473 2.390 2.453 106,726 +0.06(+2.69%)
Oct 05, 2004 2.377 2.403 2.374 2.389 30,860 +0.03(+1.14%)
Oct 04, 2004 2.358 2.373 2.339 2.362 50,577 -0.02(-0.64%)
Oct 01, 2004 2.361 2.384 2.361 2.377 120,870 +0.02(+0.84%)
Sep 30, 2004 2.286 2.367 2.286 2.358 98,153 +0.06(+2.69%)
Sep 29, 2004 2.296 2.302 2.278 2.296 168,447 -0.00(-0.20%)
Sep 28, 2004 2.275 2.302 2.268 2.300 63,864 +0.01(+0.61%)
Sep 27, 2004 2.268 2.292 2.262 2.286 46,290 +0.02(+0.67%)
Sep 24, 2004 2.255 2.292 2.255 2.271 46,290 +0.01(+0.46%)
Sep 23, 2004 2.270 2.286 2.253 2.261 36,432 -0.01(-0.41%)
Sep 22, 2004 2.276 2.284 2.258 2.270 45,433 -0.01(-0.26%)
Sep 21, 2004 2.274 2.284 2.267 2.276 37,289 -0.01(-0.31%)
Sep 20, 2004 2.325 2.325 2.227 2.283 160,732 -0.03(-1.31%)
Sep 17, 2004 2.241 2.323 2.230 2.313 186,449 +0.06(+2.69%)
Sep 16, 2004 2.276 2.276 2.230 2.253 91,724 -0.02(-1.08%)
Sep 15, 2004 2.276 2.282 2.268 2.277 66,864 -0.00(-0.20%)
Sep 14, 2004 2.247 2.305 2.247 2.282 292,318 +0.03(+1.56%)
Sep 13, 2004 2.130 2.247 2.130 2.247 1,207,849 +0.12(+5.65%)
Sep 10, 2004 2.094 2.130 2.094 2.127 68,579 +0.03(+1.28%)
Sep 09, 2004 2.106 2.111 2.095 2.100 83,580 +0.02(+0.73%)
Sep 08, 2004 2.096 2.099 2.085 2.085 58,292 -0.01(-0.61%)
Sep 07, 2004 2.054 2.100 2.054 2.097 34,718 +0.05(+2.28%)
Sep 03, 2004 2.085 2.092 2.051 2.051 30,003 -0.03(-1.62%)
Sep 02, 2004 2.107 2.108 2.075 2.085 28,717 -0.02(-0.72%)
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.