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

Rogers Communications (NY: RCI )

37.76 -0.73 (-1.90%)
Streaming Delayed Price Updated: 12:34 PM EDT, Jun 13, 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 (%)
Oct 29, 2004 2.579 2.663 2.579 2.653 89,438 +0.05(+1.99%)
Oct 28, 2004 2.589 2.640 2.589 2.602 56,007 +0.01(+0.53%)
Oct 27, 2004 2.574 2.598 2.560 2.588 52,534 +0.02(+0.81%)
Oct 26, 2004 2.585 2.585 2.545 2.567 41,245 -0.03(-1.33%)
Oct 25, 2004 2.592 2.607 2.566 2.602 79,886 +0.02(+0.76%)
Oct 22, 2004 2.568 2.589 2.537 2.582 54,270 +0.00(+0.18%)
Oct 21, 2004 2.491 2.597 2.491 2.577 67,729 +0.09(+3.76%)
Oct 20, 2004 2.483 2.500 2.476 2.484 19,103 +0.02(+0.75%)
Oct 19, 2004 2.500 2.522 2.463 2.466 46,021 -0.02(-0.97%)
Oct 18, 2004 2.479 2.499 2.460 2.490 79,452 +0.02(+0.65%)
Oct 15, 2004 2.468 2.476 2.468 2.474 6,078 +0.01(+0.28%)
Oct 14, 2004 2.452 2.470 2.447 2.467 36,904 +0.01(+0.33%)
Oct 13, 2004 2.458 2.477 2.423 2.459 56,007 +0.00(+0.05%)
Oct 12, 2004 2.459 2.462 2.439 2.458 40,377 -0.01(-0.33%)
Oct 11, 2004 2.465 2.466 2.454 2.466 22,142 -0.01(-0.42%)
Oct 08, 2004 2.504 2.511 2.465 2.476 113,317 -0.01(-0.46%)
Oct 07, 2004 2.422 2.512 2.422 2.488 134,157 +0.07(+2.71%)
Oct 06, 2004 2.360 2.441 2.360 2.422 108,107 +0.06(+2.69%)
Oct 05, 2004 2.347 2.372 2.344 2.359 31,259 +0.03(+1.14%)
Oct 04, 2004 2.327 2.342 2.309 2.332 51,231 -0.01(-0.64%)
Oct 01, 2004 2.331 2.354 2.331 2.347 122,434 +0.02(+0.84%)
Sep 30, 2004 2.257 2.337 2.257 2.327 99,423 +0.06(+2.69%)
Sep 29, 2004 2.266 2.272 2.249 2.266 170,627 -0.00(-0.20%)
Sep 28, 2004 2.246 2.272 2.239 2.271 64,690 +0.01(+0.61%)
Sep 27, 2004 2.239 2.263 2.233 2.257 46,889 +0.01(+0.67%)
Sep 24, 2004 2.226 2.263 2.226 2.242 46,889 +0.01(+0.46%)
Sep 23, 2004 2.241 2.257 2.224 2.232 36,904 -0.01(-0.41%)
Sep 22, 2004 2.247 2.255 2.230 2.241 46,021 -0.01(-0.26%)
Sep 21, 2004 2.245 2.255 2.238 2.247 37,772 -0.01(-0.31%)
Sep 20, 2004 2.295 2.295 2.198 2.254 162,812 -0.03(-1.31%)
Sep 17, 2004 2.212 2.293 2.202 2.284 188,862 +0.06(+2.69%)
Sep 16, 2004 2.247 2.247 2.202 2.224 92,911 -0.02(-1.08%)
Sep 15, 2004 2.247 2.253 2.239 2.248 67,729 -0.00(-0.20%)
Sep 14, 2004 2.218 2.276 2.218 2.253 296,101 +0.03(+1.56%)
Sep 13, 2004 2.103 2.218 2.103 2.218 1,223,479 +0.12(+5.65%)
Sep 10, 2004 2.067 2.103 2.067 2.099 69,466 +0.03(+1.28%)
Sep 09, 2004 2.079 2.084 2.068 2.073 84,662 +0.01(+0.73%)
Sep 08, 2004 2.069 2.072 2.058 2.058 59,046 -0.01(-0.61%)
Sep 07, 2004 2.028 2.073 2.028 2.071 35,167 +0.05(+2.28%)
Sep 03, 2004 2.058 2.065 2.025 2.025 30,391 -0.03(-1.62%)
Sep 02, 2004 2.080 2.081 2.049 2.058 29,089 -0.01(-0.72%)
Sep 01, 2004 2.059 2.081 2.041 2.073 53,836 +0.03(+1.24%)
Aug 31, 2004 2.042 2.048 2.013 2.048 33,864 -0.00(-0.22%)
Aug 30, 2004 2.053 2.059 2.040 2.052 25,615 -0.01(-0.61%)
Aug 27, 2004 2.051 2.068 2.051 2.065 76,413 +0.01(+0.73%)
Aug 26, 2004 2.029 2.074 2.029 2.050 58,612 -0.00(-0.11%)
Aug 25, 2004 2.045 2.052 2.022 2.052 44,719 -0.01(-0.45%)
Aug 24, 2004 2.093 2.106 2.051 2.061 79,018 -0.00(-0.11%)
Aug 23, 2004 2.073 2.102 2.063 2.064 73,374 -0.03(-1.54%)
Aug 20, 2004 2.086 2.106 2.078 2.096 112,014 +0.02(+1.17%)
Aug 19, 2004 2.082 2.102 2.072 2.072 12,156 -0.01(-0.33%)
Aug 18, 2004 2.058 2.096 2.049 2.079 71,637 +0.01(+0.73%)
Aug 17, 2004 2.027 2.064 2.020 2.064 36,469 +0.04(+1.99%)
Aug 16, 2004 1.964 2.028 1.964 2.023 79,018 +0.03(+1.56%)
Aug 13, 2004 2.008 2.023 1.988 1.992 94,648 -0.01(-0.40%)
Aug 12, 2004 2.030 2.030 1.989 2.000 51,665 -0.04(-1.81%)
Aug 11, 2004 2.071 2.071 2.033 2.037 22,576 -0.04(-1.72%)
Aug 10, 2004 2.069 2.101 2.065 2.073 18,234 +0.01(+0.39%)
Aug 09, 2004 2.066 2.073 2.046 2.065 23,010 -0.01(-0.55%)
Aug 06, 2004 2.105 2.105 2.065 2.076 17,366 -0.04(-1.74%)
Aug 05, 2004 2.105 2.117 2.091 2.113 16,932 -0.00(-0.11%)
Aug 04, 2004 2.114 2.144 2.109 2.116 21,708 +0.00(+0.22%)
Aug 03, 2004 2.080 2.112 2.080 2.111 32,562 +0.03(+1.49%)
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.