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

Rogers Communications (NY: RCI )

39.56 +0.13 (+0.33%)
Streaming Delayed Price Updated: 10:28 AM EDT, May 21, 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 (%)
Feb 28, 2003 1.049 1.096 1.047 1.076 42,058 +0.03(+2.67%)
Feb 27, 2003 1.018 1.051 1.018 1.049 47,638 +0.03(+3.09%)
Feb 26, 2003 1.019 1.019 1.017 1.017 11,587 -0.01(-0.91%)
Feb 25, 2003 1.040 1.040 1.017 1.026 51,929 -0.02(-2.33%)
Feb 24, 2003 1.090 1.090 1.038 1.051 90,555 -0.03(-2.91%)
Feb 21, 2003 1.064 1.083 1.064 1.082 8,583 +0.02(+1.86%)
Feb 20, 2003 1.076 1.088 1.052 1.063 88,838 -0.01(-1.30%)
Feb 19, 2003 1.075 1.079 1.066 1.076 79,396 +0.00(+0.22%)
Feb 18, 2003 1.097 1.107 1.073 1.074 384,538 +0.03(+3.13%)
Feb 14, 2003 1.003 1.043 1.003 1.042 255,786 +0.05(+4.68%)
Feb 13, 2003 1.014 1.018 0.9845 0.9949 162,656 -0.02(-1.73%)
Feb 12, 2003 1.017 1.017 1.001 1.012 23,175 +0.00(+0.00%)
Feb 11, 2003 0.9810 1.029 0.9728 1.012 286,258 +0.03(+3.21%)
Feb 10, 2003 1.094 1.095 0.9810 0.9810 273,812 -0.11(-10.33%)
Feb 07, 2003 1.138 1.141 1.093 1.094 588,824 -0.04(-3.49%)
Feb 06, 2003 1.102 1.142 1.092 1.134 49,354 +0.03(+2.53%)
Feb 05, 2003 1.116 1.116 1.103 1.106 78,538 -0.02(-1.56%)
Feb 04, 2003 1.117 1.123 1.097 1.123 43,346 -0.00(-0.31%)
Feb 03, 2003 1.138 1.145 1.120 1.127 33,904 +0.00(+0.00%)
Jan 31, 2003 1.116 1.135 1.111 1.127 69,096 +0.00(+0.31%)
Jan 30, 2003 1.158 1.165 1.117 1.123 24,462 -0.03(-2.82%)
Jan 29, 2003 1.157 1.165 1.141 1.156 425,309 -0.01(-1.10%)
Jan 28, 2003 1.141 1.177 1.128 1.169 172,956 +0.03(+2.66%)
Jan 27, 2003 1.157 1.157 1.135 1.138 128,751 -0.03(-2.59%)
Jan 24, 2003 1.194 1.212 1.169 1.169 115,447 -0.02(-1.95%)
Jan 23, 2003 1.188 1.217 1.188 1.192 135,189 +0.01(+0.89%)
Jan 22, 2003 1.157 1.188 1.157 1.181 119,739 +0.02(+2.01%)
Jan 21, 2003 1.177 1.183 1.157 1.158 189,265 -0.03(-2.93%)
Jan 17, 2003 1.174 1.199 1.162 1.193 1,070,356 +0.00(+0.10%)
Jan 16, 2003 1.169 1.196 1.169 1.192 986,667 +0.02(+1.39%)
Jan 15, 2003 1.164 1.194 1.156 1.176 156,218 +0.01(+1.10%)
Jan 14, 2003 1.078 1.167 1.078 1.163 216,302 +0.08(+7.54%)
Jan 13, 2003 1.108 1.114 1.071 1.081 160,939 -0.03(-2.83%)
Jan 10, 2003 1.118 1.120 1.102 1.113 138,622 -0.01(-1.04%)
Jan 09, 2003 1.134 1.138 1.117 1.124 89,697 +0.01(+0.52%)
Jan 08, 2003 1.125 1.125 1.104 1.118 50,642 -0.02(-1.64%)
Jan 07, 2003 1.159 1.159 1.137 1.137 3,388,746 -0.01(-0.81%)
Jan 06, 2003 1.136 1.148 1.118 1.146 3,998,171 +0.03(+2.50%)
Jan 03, 2003 1.120 1.130 1.106 1.118 113,730 -0.01(-1.23%)
Jan 02, 2003 1.094 1.153 1.094 1.132 98,280 +0.04(+3.62%)
Dec 31, 2002 1.087 1.114 1.075 1.093 179,823 -0.01(-0.53%)
Dec 30, 2002 1.054 1.106 1.038 1.099 257,074 +0.03(+3.06%)
Dec 27, 2002 1.086 1.088 1.064 1.066 200,423 -0.02(-2.14%)
Dec 26, 2002 1.124 1.124 1.088 1.089 163,514 -0.04(-3.61%)
Dec 24, 2002 1.118 1.134 1.095 1.130 37,338 +0.01(+0.73%)
Dec 23, 2002 1.135 1.144 1.117 1.122 48,067 -0.02(-2.13%)
Dec 20, 2002 1.117 1.158 1.117 1.146 514,577 +0.02(+1.86%)
Dec 19, 2002 1.128 1.150 1.116 1.125 46,779 -0.00(-0.41%)
Dec 18, 2002 1.159 1.173 1.094 1.130 132,185 -0.05(-4.25%)
Dec 17, 2002 1.132 1.185 1.125 1.180 127,035 +0.06(+5.30%)
Dec 16, 2002 1.121 1.122 1.102 1.121 81,542 +0.00(+0.00%)
Dec 13, 2002 1.143 1.143 1.116 1.121 57,079 -0.02(-1.64%)
Dec 12, 2002 1.177 1.179 1.120 1.139 87,980 -0.03(-2.49%)
Dec 11, 2002 1.159 1.176 1.156 1.169 88,838 +0.02(+1.52%)
Dec 10, 2002 1.131 1.158 1.130 1.151 97,851 +0.02(+1.96%)
Dec 09, 2002 1.191 1.191 1.129 1.129 101,284 -0.05(-4.44%)
Dec 06, 2002 1.107 1.184 1.106 1.181 555,349 +0.04(+3.89%)
Dec 05, 2002 1.184 1.184 1.128 1.137 133,472 -0.05(-4.03%)
Dec 04, 2002 1.198 1.198 1.179 1.185 4,501,590 -0.02(-2.02%)
Dec 03, 2002 1.229 1.229 1.194 1.209 226,603 -0.03(-2.08%)
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.