Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rogers Communications (NY: RCI )

40.40 +0.81 (+2.05%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 30, 2004 2.094 2.099 2.077 2.091 42,917 +0.00(+0.22%)
Jul 29, 2004 2.099 2.102 2.085 2.087 9,870 -0.01(-0.61%)
Jul 28, 2004 2.081 2.103 2.081 2.099 53,217 +0.02(+0.84%)
Jul 27, 2004 2.129 2.129 2.067 2.082 100,426 -0.05(-2.19%)
Jul 26, 2004 2.148 2.148 2.110 2.129 17,166 -0.03(-1.19%)
Jul 23, 2004 2.138 2.160 2.138 2.154 33,046 +0.00(+0.11%)
Jul 22, 2004 2.179 2.179 2.152 2.152 34,333 -0.02(-0.86%)
Jul 21, 2004 2.155 2.219 2.155 2.170 77,251 +0.02(+0.81%)
Jul 20, 2004 2.120 2.165 2.112 2.153 137,335 +0.03(+1.32%)
Jul 19, 2004 2.109 2.126 2.103 2.125 96,992 +0.02(+1.05%)
Jul 16, 2004 2.112 2.143 2.091 2.103 66,092 +0.00(+0.11%)
Jul 15, 2004 2.096 2.112 2.096 2.101 23,604 -0.00(-0.22%)
Jul 14, 2004 2.098 2.115 2.097 2.105 27,037 +0.00(+0.17%)
Jul 13, 2004 2.097 2.105 2.087 2.102 34,762 +0.00(+0.11%)
Jul 12, 2004 2.109 2.112 2.097 2.099 26,179 -0.02(-0.88%)
Jul 09, 2004 2.126 2.126 2.108 2.118 71,242 +0.00(+0.17%)
Jul 08, 2004 2.117 2.124 2.106 2.115 249,778 +0.00(+0.00%)
Jul 07, 2004 2.120 2.129 2.112 2.115 40,771 +0.00(+0.17%)
Jul 06, 2004 2.133 2.133 2.109 2.111 27,467 -0.02(-0.82%)
Jul 02, 2004 2.116 2.138 2.113 2.129 42,488 +0.03(+1.50%)
Jul 01, 2004 2.109 2.109 2.085 2.097 9,441 -0.02(-0.72%)
Jun 30, 2004 2.103 2.115 2.091 2.112 50,213 +0.02(+0.72%)
Jun 29, 2004 2.073 2.097 2.049 2.097 172,527 +0.02(+0.73%)
Jun 28, 2004 2.110 2.130 2.074 2.082 81,542 -0.02(-1.00%)
Jun 25, 2004 2.129 2.129 2.092 2.103 141,197 -0.03(-1.42%)
Jun 24, 2004 2.137 2.159 2.127 2.133 36,908 +0.00(+0.05%)
Jun 23, 2004 2.110 2.139 2.105 2.132 384,109 +0.02(+1.16%)
Jun 22, 2004 2.123 2.130 2.104 2.108 26,179 -0.01(-0.28%)
Jun 21, 2004 2.132 2.143 2.112 2.113 6,437 -0.01(-0.60%)
Jun 18, 2004 2.133 2.144 2.115 2.126 23,175 -0.00(-0.16%)
Jun 17, 2004 2.139 2.139 2.118 2.130 9,012 -0.02(-0.71%)
Jun 16, 2004 2.123 2.149 2.123 2.145 33,475 +0.03(+1.21%)
Jun 15, 2004 2.097 2.124 2.097 2.119 26,179 +0.02(+0.83%)
Jun 14, 2004 2.152 2.152 2.102 2.102 31,758 -0.07(-3.01%)
Jun 10, 2004 2.165 2.195 2.161 2.167 28,325 -0.00(-0.11%)
Jun 09, 2004 2.249 2.249 2.169 2.169 57,938 -0.12(-5.05%)
Jun 08, 2004 2.219 2.292 2.219 2.285 24,033 +0.05(+2.46%)
Jun 07, 2004 2.264 2.272 2.208 2.230 60,084 -0.01(-0.52%)
Jun 04, 2004 2.235 2.266 2.235 2.242 100,855 +0.01(+0.52%)
Jun 03, 2004 2.214 2.230 2.214 2.230 41,629 +0.02(+0.74%)
Jun 02, 2004 2.200 2.214 2.198 2.214 33,904 +0.01(+0.64%)
Jun 01, 2004 2.190 2.200 2.184 2.200 36,479 -0.03(-1.46%)
May 28, 2004 2.262 2.262 2.209 2.232 31,329 -0.03(-1.39%)
May 27, 2004 2.177 2.272 2.177 2.264 118,022 +0.09(+4.18%)
May 26, 2004 2.168 2.190 2.167 2.173 37,338 +0.02(+0.70%)
May 25, 2004 2.112 2.158 2.112 2.158 47,638 +0.09(+4.28%)
May 24, 2004 2.085 2.085 2.068 2.069 15,879 -0.02(-1.06%)
May 21, 2004 2.048 2.099 2.048 2.091 40,342 +0.05(+2.45%)
May 20, 2004 2.017 2.050 2.007 2.041 160,081 +0.03(+1.27%)
May 19, 2004 2.021 2.055 2.016 2.016 28,325 +0.05(+2.49%)
May 18, 2004 1.992 2.003 1.955 1.967 33,904 -0.01(-0.47%)
May 17, 2004 2.002 2.012 1.963 1.976 57,509 -0.02(-1.11%)
May 14, 2004 1.957 2.012 1.953 1.998 161,368 +0.06(+2.94%)
May 13, 2004 1.982 1.982 1.937 1.941 33,046 -0.05(-2.57%)
May 12, 2004 1.961 1.997 1.921 1.992 50,213 +0.03(+1.48%)
May 11, 2004 1.957 1.965 1.946 1.963 33,904 +0.02(+0.90%)
May 10, 2004 1.983 1.983 1.941 1.946 41,200 -0.03(-1.30%)
May 07, 2004 2.022 2.024 1.970 1.971 60,084 -0.05(-2.59%)
May 06, 2004 2.045 2.045 2.010 2.024 42,917 -0.03(-1.36%)
May 05, 2004 2.014 2.055 2.010 2.052 57,938 +0.03(+1.50%)
May 04, 2004 2.025 2.038 2.012 2.021 42,917 +0.01(+0.58%)
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.