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

Rogers Communications (NY: RCI )

39.23 -0.20 (-0.51%)
Official Closing Price Updated: 7:00 PM 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 (%)
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%)
Dec 02, 2002 1.132 1.258 1.132 1.235 449,772 +0.10(+9.05%)
Nov 29, 2002 1.106 1.136 1.099 1.132 36,908 +0.02(+2.10%)
Nov 27, 2002 1.092 1.117 1.092 1.109 52,359 +0.02(+1.82%)
Nov 26, 2002 1.068 1.089 1.061 1.089 117,593 +0.02(+1.41%)
Nov 25, 2002 1.056 1.078 1.056 1.074 197,848 +0.02(+1.88%)
Nov 22, 2002 1.094 1.094 1.040 1.054 287,116 -0.04(-3.93%)
Nov 21, 2002 1.074 1.108 1.065 1.097 378,959 +0.05(+4.55%)
Nov 20, 2002 1.008 1.050 1.008 1.050 1,735,144 +0.06(+6.12%)
Nov 19, 2002 0.9984 0.9984 0.9833 0.9891 52,788 -0.01(-1.28%)
Nov 18, 2002 0.9542 1.017 0.9542 1.002 646,333 +0.04(+3.74%)
Nov 15, 2002 0.9320 0.9810 0.9297 0.9658 50,213 +0.03(+3.11%)
Nov 14, 2002 0.9344 0.9390 0.9250 0.9367 1,313,267 +0.01(+0.63%)
Nov 13, 2002 0.9146 0.9390 0.8947 0.9309 39,054 +0.01(+0.63%)
Nov 12, 2002 0.9134 0.9274 0.9087 0.9250 1,538,583 +0.02(+2.45%)
Nov 11, 2002 0.9507 0.9507 0.9029 0.9029 348,058 -0.07(-6.96%)
Nov 08, 2002 1.012 1.014 0.9402 0.9705 166,089 -0.04(-3.92%)
Nov 07, 2002 1.010 1.017 1.008 1.010 26,608 -0.04(-4.09%)
Nov 06, 2002 1.045 1.054 1.012 1.053 106,863 +0.01(+1.01%)
Nov 05, 2002 0.9973 1.049 0.9670 1.043 79,396 +0.03(+3.35%)
Nov 04, 2002 1.002 1.032 1.002 1.009 1,123,573 +0.01(+1.29%)
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.