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

Rogers Communications (NY: RCI )

37.47 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2004 2.018 2.030 2.003 2.010 45,005 +0.00(+0.00%)
Apr 29, 2004 1.968 2.041 1.968 2.010 507,485 +0.05(+2.44%)
Apr 28, 2004 1.975 1.981 1.925 1.962 369,469 -0.06(-2.89%)
Apr 27, 2004 2.090 2.090 2.008 2.020 72,436 -0.07(-3.35%)
Apr 26, 2004 2.080 2.111 2.079 2.090 90,867 +0.02(+0.90%)
Apr 23, 2004 2.117 2.117 2.041 2.072 211,738 -0.06(-2.63%)
Apr 22, 2004 2.123 2.143 2.118 2.128 62,578 +0.02(+1.05%)
Apr 21, 2004 2.131 2.137 2.106 2.106 121,299 -0.03(-1.20%)
Apr 20, 2004 2.129 2.148 2.117 2.131 71,579 +0.02(+1.05%)
Apr 19, 2004 2.116 2.118 2.103 2.109 53,577 -0.01(-0.66%)
Apr 16, 2004 2.111 2.130 2.102 2.123 105,440 +0.02(+1.11%)
Apr 15, 2004 2.152 2.155 2.086 2.100 58,720 -0.05(-2.33%)
Apr 14, 2004 2.137 2.171 2.127 2.150 87,009 -0.02(-0.97%)
Apr 13, 2004 2.220 2.220 2.152 2.171 98,582 -0.04(-1.95%)
Apr 12, 2004 2.251 2.251 2.206 2.214 98,153 -0.03(-1.40%)
Apr 08, 2004 2.271 2.275 2.228 2.246 82,723 -0.06(-2.48%)
Apr 07, 2004 2.281 2.309 2.281 2.303 67,293 +0.01(+0.25%)
Apr 06, 2004 2.310 2.310 2.281 2.297 103,725 -0.01(-0.35%)
Apr 05, 2004 2.250 2.312 2.232 2.305 92,153 +0.07(+2.97%)
Apr 02, 2004 2.193 2.289 2.193 2.239 166,732 +0.04(+1.70%)
Apr 01, 2004 2.181 2.201 2.131 2.201 126,871 +0.02(+0.96%)
Mar 31, 2004 2.240 2.240 2.166 2.180 73,293 -0.05(-2.35%)
Mar 30, 2004 2.170 2.246 2.159 2.233 180,877 +0.06(+2.90%)
Mar 29, 2004 2.152 2.187 2.152 2.170 126,442 +0.01(+0.54%)
Mar 26, 2004 2.127 2.174 2.127 2.158 106,297 +0.03(+1.48%)
Mar 25, 2004 2.034 2.138 2.034 2.127 197,164 +0.09(+4.65%)
Mar 24, 2004 2.030 2.044 2.012 2.032 63,435 -0.02(-0.91%)
Mar 23, 2004 2.039 2.059 2.025 2.051 129,014 +0.02(+1.15%)
Mar 22, 2004 2.060 2.060 2.005 2.027 66,007 -0.03(-1.64%)
Mar 19, 2004 2.076 2.086 2.051 2.061 30,431 -0.02(-1.01%)
Mar 18, 2004 2.068 2.083 2.038 2.082 75,865 +0.02(+0.73%)
Mar 17, 2004 2.064 2.082 2.055 2.067 68,150 +0.02(+1.14%)
Mar 16, 2004 2.111 2.111 2.022 2.044 109,726 -0.04(-2.12%)
Mar 15, 2004 2.136 2.136 2.082 2.088 120,442 -0.04(-1.65%)
Mar 12, 2004 2.088 2.123 2.073 2.123 124,299 +0.04(+1.96%)
Mar 11, 2004 2.164 2.170 2.078 2.082 168,018 -0.11(-5.05%)
Mar 10, 2004 2.222 2.222 2.163 2.193 138,444 -0.04(-1.78%)
Mar 09, 2004 2.246 2.246 2.213 2.233 60,863 -0.00(-0.21%)
Mar 08, 2004 2.240 2.269 2.227 2.237 70,293 -0.01(-0.47%)
Mar 05, 2004 2.199 2.270 2.199 2.248 77,580 +0.04(+2.01%)
Mar 04, 2004 2.239 2.239 2.190 2.204 98,582 -0.03(-1.25%)
Mar 03, 2004 2.187 2.232 2.183 2.232 112,726 +0.03(+1.27%)
Mar 02, 2004 2.240 2.240 2.181 2.204 152,159 -0.05(-2.02%)
Mar 01, 2004 2.204 2.250 2.204 2.249 145,301 +0.06(+2.55%)
Feb 27, 2004 2.145 2.202 2.145 2.193 136,300 +0.03(+1.57%)
Feb 26, 2004 2.153 2.159 2.148 2.159 48,433 +0.01(+0.38%)
Feb 25, 2004 2.170 2.171 2.148 2.151 72,865 -0.03(-1.55%)
Feb 24, 2004 2.169 2.190 2.162 2.185 146,159 +0.02(+0.70%)
Feb 23, 2004 2.185 2.197 2.162 2.170 140,587 -0.02(-0.69%)
Feb 20, 2004 2.159 2.199 2.153 2.185 104,583 +0.03(+1.19%)
Feb 19, 2004 2.191 2.195 2.153 2.159 169,733 -0.05(-2.06%)
Feb 18, 2004 2.243 2.243 2.198 2.205 252,885 -0.05(-2.28%)
Feb 17, 2004 2.317 2.317 2.255 2.256 124,728 -0.06(-2.57%)
Feb 13, 2004 2.298 2.325 2.289 2.316 125,156 +0.02(+1.02%)
Feb 12, 2004 2.391 2.391 2.275 2.292 159,446 -0.10(-4.10%)
Feb 11, 2004 2.383 2.418 2.363 2.390 126,014 +0.01(+0.34%)
Feb 10, 2004 2.389 2.422 2.377 2.382 80,580 +0.00(+0.00%)
Feb 09, 2004 2.372 2.414 2.366 2.382 161,589 +0.02(+0.69%)
Feb 06, 2004 2.356 2.379 2.334 2.366 147,016 +0.03(+1.40%)
Feb 05, 2004 2.326 2.369 2.326 2.333 266,172 +0.02(+0.91%)
Feb 04, 2004 2.293 2.338 2.282 2.312 138,015 +0.00(+0.05%)
Feb 03, 2004 2.277 2.344 2.277 2.311 217,310 +0.04(+1.69%)
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.