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

Rogers Communications (NY: RCI )

39.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 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%)
May 03, 2004 2.031 2.039 2.004 2.010 86,263 +0.00(+0.12%)
Apr 30, 2004 2.016 2.027 2.000 2.007 45,063 +0.00(+0.00%)
Apr 29, 2004 1.965 2.039 1.965 2.007 508,140 +0.05(+2.44%)
Apr 28, 2004 1.972 1.978 1.922 1.960 369,946 -0.06(-2.89%)
Apr 27, 2004 2.088 2.088 2.005 2.018 72,530 -0.07(-3.35%)
Apr 26, 2004 2.077 2.109 2.076 2.088 90,984 +0.02(+0.90%)
Apr 23, 2004 2.115 2.115 2.039 2.069 212,011 -0.06(-2.63%)
Apr 22, 2004 2.120 2.140 2.116 2.125 62,659 +0.02(+1.05%)
Apr 21, 2004 2.129 2.134 2.103 2.103 121,455 -0.03(-1.20%)
Apr 20, 2004 2.126 2.145 2.115 2.129 71,671 +0.02(+1.05%)
Apr 19, 2004 2.113 2.116 2.101 2.106 53,646 -0.01(-0.66%)
Apr 16, 2004 2.109 2.127 2.099 2.120 105,576 +0.02(+1.11%)
Apr 15, 2004 2.149 2.152 2.083 2.097 58,796 -0.05(-2.33%)
Apr 14, 2004 2.134 2.168 2.124 2.147 87,122 -0.02(-0.97%)
Apr 13, 2004 2.217 2.217 2.149 2.168 98,709 -0.04(-1.95%)
Apr 12, 2004 2.249 2.249 2.203 2.211 98,280 -0.03(-1.40%)
Apr 08, 2004 2.268 2.272 2.225 2.243 82,830 -0.06(-2.48%)
Apr 07, 2004 2.278 2.306 2.278 2.300 67,380 +0.01(+0.25%)
Apr 06, 2004 2.307 2.307 2.278 2.294 103,859 -0.01(-0.35%)
Apr 05, 2004 2.247 2.309 2.229 2.302 92,272 +0.07(+2.97%)
Apr 02, 2004 2.190 2.286 2.190 2.236 166,948 +0.04(+1.70%)
Apr 01, 2004 2.179 2.198 2.129 2.198 127,035 +0.02(+0.96%)
Mar 31, 2004 2.237 2.237 2.163 2.177 73,388 -0.05(-2.35%)
Mar 30, 2004 2.167 2.243 2.156 2.230 181,110 +0.06(+2.90%)
Mar 29, 2004 2.149 2.184 2.149 2.167 126,605 +0.01(+0.54%)
Mar 26, 2004 2.124 2.172 2.124 2.155 106,434 +0.03(+1.48%)
Mar 25, 2004 2.032 2.135 2.032 2.124 197,419 +0.09(+4.65%)
Mar 24, 2004 2.027 2.041 2.010 2.029 63,517 -0.02(-0.91%)
Mar 23, 2004 2.036 2.056 2.022 2.048 129,180 +0.02(+1.15%)
Mar 22, 2004 2.057 2.057 2.003 2.025 66,092 -0.03(-1.64%)
Mar 19, 2004 2.074 2.083 2.048 2.059 30,471 -0.02(-1.01%)
Mar 18, 2004 2.066 2.081 2.035 2.080 75,963 +0.02(+0.73%)
Mar 17, 2004 2.061 2.080 2.053 2.064 68,238 +0.02(+1.14%)
Mar 16, 2004 2.109 2.109 2.019 2.041 109,868 -0.04(-2.12%)
Mar 15, 2004 2.133 2.133 2.080 2.085 120,597 -0.03(-1.65%)
Mar 12, 2004 2.085 2.120 2.070 2.120 124,460 +0.04(+1.96%)
Mar 11, 2004 2.161 2.167 2.075 2.080 168,235 -0.11(-5.05%)
Mar 10, 2004 2.219 2.219 2.160 2.190 138,622 -0.04(-1.78%)
Mar 09, 2004 2.243 2.243 2.210 2.230 60,942 -0.00(-0.21%)
Mar 08, 2004 2.237 2.266 2.224 2.235 70,384 -0.01(-0.47%)
Mar 05, 2004 2.196 2.267 2.196 2.245 77,680 +0.04(+2.01%)
Mar 04, 2004 2.236 2.236 2.187 2.201 98,709 -0.03(-1.25%)
Mar 03, 2004 2.184 2.229 2.180 2.229 112,872 +0.03(+1.27%)
Mar 02, 2004 2.237 2.237 2.179 2.201 152,356 -0.05(-2.02%)
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.