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

Rogers Communications (NY: RCI )

39.87 -0.02 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
May 30, 2003 1.659 1.669 1.653 1.668 45,862 +0.00(+0.21%)
May 29, 2003 1.648 1.672 1.648 1.665 39,861 +0.02(+1.21%)
May 28, 2003 1.659 1.663 1.637 1.645 120,870 -0.04(-2.35%)
May 27, 2003 1.691 1.693 1.675 1.684 27,431 -0.01(-0.76%)
May 23, 2003 1.690 1.697 1.673 1.697 58,720 -0.00(-0.21%)
May 22, 2003 1.669 1.729 1.669 1.701 45,005 +0.01(+0.76%)
May 21, 2003 1.686 1.688 1.680 1.688 24,859 -0.01(-0.41%)
May 20, 2003 1.666 1.695 1.666 1.695 96,867 +0.03(+1.89%)
May 19, 2003 1.680 1.680 1.656 1.663 57,435 -0.03(-1.66%)
May 16, 2003 1.673 1.696 1.673 1.691 34,718 +0.03(+1.61%)
May 15, 2003 1.632 1.670 1.632 1.665 34,289 +0.03(+2.00%)
May 14, 2003 1.597 1.632 1.595 1.632 20,145 +0.05(+2.87%)
May 13, 2003 1.585 1.597 1.582 1.586 40,718 -0.01(-0.58%)
May 12, 2003 1.582 1.599 1.582 1.596 26,145 +0.01(+0.59%)
May 09, 2003 1.575 1.590 1.575 1.586 14,144 +0.02(+0.97%)
May 08, 2003 1.590 1.591 1.571 1.571 39,004 -0.02(-1.25%)
May 07, 2003 1.579 1.595 1.564 1.591 46,719 +0.00(+0.00%)
May 06, 2003 1.554 1.591 1.554 1.591 30,431 +0.03(+1.64%)
May 05, 2003 1.583 1.586 1.564 1.565 63,864 -0.01(-0.74%)
May 02, 2003 1.544 1.617 1.544 1.577 93,439 +0.03(+1.65%)
May 01, 2003 1.522 1.554 1.522 1.551 49,719 +0.02(+1.37%)
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%)
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.