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

Rogers Communications (NY: RCI )

39.45 +0.22 (+0.55%)
Streaming Delayed Price Updated: 11:37 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, 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%)
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.