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, 2003 1.507 1.530 1.507 1.530 24,002 +0.03(+1.78%)
Apr 29, 2003 1.505 1.508 1.502 1.504 4,714 +0.01(+0.47%)
Apr 28, 2003 1.490 1.511 1.490 1.497 21,430 -0.00(-0.31%)
Apr 25, 2003 1.482 1.501 1.462 1.501 115,727 +0.01(+0.55%)
Apr 24, 2003 1.500 1.500 1.465 1.493 29,146 -0.02(-1.31%)
Apr 23, 2003 1.535 1.535 1.500 1.513 249,027 -0.03(-2.04%)
Apr 22, 2003 1.533 1.553 1.533 1.544 125,156 +0.00(+0.23%)
Apr 21, 2003 1.451 1.542 1.451 1.541 189,449 +0.10(+6.62%)
Apr 17, 2003 1.407 1.448 1.407 1.445 144,873 +0.12(+8.78%)
Apr 16, 2003 1.393 1.396 1.329 1.329 102,011 -0.07(-4.93%)
Apr 15, 2003 1.363 1.407 1.363 1.398 40,290 +0.03(+2.57%)
Apr 14, 2003 1.337 1.377 1.322 1.363 29,574 +0.02(+1.74%)
Apr 11, 2003 1.351 1.372 1.333 1.339 8,143 -0.02(-1.12%)
Apr 10, 2003 1.344 1.357 1.333 1.354 27,860 +0.02(+1.22%)
Apr 09, 2003 1.395 1.395 1.333 1.338 46,290 -0.06(-4.10%)
Apr 08, 2003 1.380 1.400 1.380 1.395 18,002 +0.02(+1.18%)
Apr 07, 2003 1.358 1.388 1.358 1.379 35,575 +0.03(+1.98%)
Apr 04, 2003 1.363 1.373 1.346 1.352 30,431 -0.01(-0.86%)
Apr 03, 2003 1.356 1.372 1.352 1.364 52,291 +0.01(+0.95%)
Apr 02, 2003 1.290 1.354 1.290 1.351 55,291 +0.07(+5.85%)
Apr 01, 2003 1.246 1.276 1.230 1.276 65,578 +0.03(+2.63%)
Mar 31, 2003 1.256 1.256 1.232 1.244 37,289 -0.03(-2.20%)
Mar 28, 2003 1.280 1.290 1.269 1.272 119,584 +0.00(+0.00%)
Mar 27, 2003 1.255 1.276 1.253 1.272 56,577 +0.01(+0.93%)
Mar 26, 2003 1.249 1.269 1.245 1.260 187,306 +0.02(+1.79%)
Mar 25, 2003 1.177 1.246 1.177 1.238 138,872 +0.08(+6.63%)
Mar 24, 2003 1.231 1.231 1.154 1.161 131,586 -0.07(-5.60%)
Mar 21, 2003 1.183 1.230 1.183 1.230 267,458 +0.05(+4.05%)
Mar 20, 2003 1.143 1.184 1.130 1.182 81,437 +0.04(+3.47%)
Mar 19, 2003 1.151 1.153 1.130 1.142 42,861 -0.00(-0.31%)
Mar 18, 2003 1.126 1.162 1.126 1.146 82,723 +0.03(+2.83%)
Mar 17, 2003 1.098 1.123 1.094 1.114 60,863 +0.02(+1.81%)
Mar 14, 2003 1.062 1.094 1.062 1.094 31,717 +0.03(+3.30%)
Mar 13, 2003 1.030 1.069 1.030 1.059 25,717 +0.03(+3.42%)
Mar 12, 2003 1.034 1.048 1.017 1.024 36,004 -0.01(-1.01%)
Mar 11, 2003 1.030 1.064 1.030 1.035 62,149 +0.02(+1.84%)
Mar 10, 2003 1.037 1.037 1.014 1.016 116,155 -0.01(-1.25%)
Mar 07, 2003 1.020 1.029 1.015 1.029 95,582 -0.00(-0.11%)
Mar 06, 2003 1.024 1.053 1.015 1.030 130,300 +0.01(+0.57%)
Mar 05, 2003 1.031 1.036 1.006 1.024 60,863 -0.00(-0.34%)
Mar 04, 2003 1.036 1.043 1.025 1.028 96,010 -0.01(-0.68%)
Mar 03, 2003 1.080 1.080 1.030 1.035 91,295 -0.04(-4.00%)
Feb 28, 2003 1.050 1.098 1.049 1.078 42,004 +0.03(+2.67%)
Feb 27, 2003 1.020 1.052 1.020 1.050 47,576 +0.03(+3.09%)
Feb 26, 2003 1.021 1.021 1.018 1.018 11,572 -0.01(-0.91%)
Feb 25, 2003 1.042 1.042 1.018 1.028 51,862 -0.02(-2.33%)
Feb 24, 2003 1.092 1.092 1.039 1.052 90,438 -0.03(-2.91%)
Feb 21, 2003 1.065 1.085 1.065 1.084 8,572 +0.02(+1.86%)
Feb 20, 2003 1.078 1.090 1.053 1.064 88,724 -0.01(-1.30%)
Feb 19, 2003 1.077 1.080 1.067 1.078 79,294 +0.00(+0.22%)
Feb 18, 2003 1.099 1.108 1.074 1.076 384,043 +0.03(+3.13%)
Feb 14, 2003 1.004 1.044 1.004 1.043 255,457 +0.05(+4.68%)
Feb 13, 2003 1.015 1.020 0.9857 0.9962 162,446 -0.02(-1.73%)
Feb 12, 2003 1.018 1.018 1.002 1.014 23,145 +0.00(+0.00%)
Feb 11, 2003 0.9822 1.030 0.9741 1.014 285,889 +0.03(+3.21%)
Feb 10, 2003 1.095 1.097 0.9822 0.9822 273,459 -0.11(-10.33%)
Feb 07, 2003 1.140 1.142 1.094 1.095 588,065 -0.04(-3.49%)
Feb 06, 2003 1.104 1.143 1.093 1.135 49,291 +0.03(+2.53%)
Feb 05, 2003 1.118 1.118 1.105 1.107 78,437 -0.02(-1.56%)
Feb 04, 2003 1.119 1.125 1.099 1.125 43,290 -0.00(-0.31%)
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.