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

Rogers Communications (NY: RCI )

39.17 -0.06 (-0.15%)
Streaming Delayed Price Updated: 9:48 AM EDT, May 22, 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%)
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.