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

Rogers Communications (NY: RCI )

37.44 UNCHANGED
Streaming Delayed Price Updated: 11:39 AM EDT, May 2, 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 (%)
Sep 30, 2002 0.7456 0.7549 0.7316 0.7316 81,113 -0.02(-2.94%)
Sep 27, 2002 0.7608 0.7608 0.7410 0.7538 106,434 -0.01(-1.37%)
Sep 26, 2002 0.7456 0.7887 0.7456 0.7643 207,719 +0.02(+2.50%)
Sep 25, 2002 0.8015 0.8260 0.7363 0.7456 115,876 -0.06(-7.25%)
Sep 24, 2002 0.7375 0.8330 0.7375 0.8039 60,942 +0.02(+1.92%)
Sep 23, 2002 0.8633 0.8633 0.7736 0.7887 419,730 -0.08(-9.37%)
Sep 20, 2002 0.8575 0.8901 0.8470 0.8703 151,927 +0.01(+1.08%)
Sep 19, 2002 0.8866 0.9041 0.8551 0.8610 30,900 -0.02(-2.64%)
Sep 18, 2002 0.9087 0.9134 0.8843 0.8843 122,314 -0.03(-3.80%)
Sep 17, 2002 0.9413 0.9542 0.9192 0.9192 53,646 -0.01(-1.13%)
Sep 16, 2002 0.8854 0.9332 0.8854 0.9297 90,555 +0.04(+5.00%)
Sep 13, 2002 0.9192 0.9320 0.8854 0.8854 73,388 -0.06(-5.94%)
Sep 12, 2002 1.015 1.015 0.9285 0.9413 133,043 -0.08(-7.76%)
Sep 11, 2002 1.022 1.026 1.018 1.021 33,046 +0.07(+7.22%)
Sep 10, 2002 0.9448 0.9588 0.9448 0.9518 45,063 +0.00(+0.25%)
Sep 09, 2002 0.9367 0.9495 0.9134 0.9495 194,415 +0.00(+0.00%)
Sep 06, 2002 0.9460 0.9670 0.9379 0.9495 121,884 +0.01(+1.49%)
Sep 05, 2002 0.9483 0.9483 0.9122 0.9355 17,596 -0.02(-1.71%)
Sep 04, 2002 0.9134 0.9670 0.9134 0.9518 63,517 +0.04(+4.61%)
Sep 03, 2002 0.9542 0.9542 0.9099 0.9099 72,530 -0.06(-6.47%)
Aug 30, 2002 0.9833 0.9926 0.9623 0.9728 21,029 -0.03(-2.57%)
Aug 29, 2002 0.9914 1.012 0.9891 0.9984 69,955 +0.00(+0.00%)
Aug 28, 2002 1.022 1.022 0.9949 0.9984 17,596 -0.03(-2.50%)
Aug 27, 2002 1.033 1.056 1.014 1.024 85,405 -0.00(-0.45%)
Aug 26, 2002 0.9961 1.043 0.9879 1.029 39,913 +0.03(+3.03%)
Aug 23, 2002 1.085 1.085 0.9984 0.9984 183,685 -0.08(-7.55%)
Aug 22, 2002 0.9763 1.115 0.9763 1.080 372,950 +0.11(+10.89%)
Aug 21, 2002 0.8947 0.9763 0.8947 0.9740 114,159 +0.08(+9.28%)
Aug 20, 2002 0.8889 0.9192 0.8889 0.8912 52,788 +0.04(+4.37%)
Aug 16, 2002 0.8167 0.8854 0.8167 0.8540 66,092 +0.03(+3.39%)
Aug 15, 2002 0.8179 0.8446 0.8167 0.8260 157,935 +0.01(+1.72%)
Aug 14, 2002 0.8120 0.8179 0.7864 0.8120 103,001 +0.00(+0.14%)
Aug 13, 2002 0.8050 0.8190 0.8050 0.8109 305,570 +0.00(+0.43%)
Aug 12, 2002 0.8213 0.8213 0.7806 0.8074 729,593 -0.02(-2.94%)
Aug 07, 2002 0.8272 0.8330 0.8155 0.8318 132,614 +0.01(+1.13%)
Aug 06, 2002 0.8050 0.8400 0.7946 0.8225 104,288 +0.02(+2.32%)
Aug 05, 2002 0.8505 0.8726 0.8039 0.8039 206,431 -0.05(-5.48%)
Aug 02, 2002 0.8784 0.8924 0.8377 0.8505 236,903 -0.02(-2.41%)
Aug 01, 2002 0.8959 0.8982 0.8505 0.8714 109,868 -0.03(-3.86%)
Jul 31, 2002 0.9099 0.9612 0.9064 0.9064 257,932 -0.02(-1.64%)
Jul 30, 2002 0.8912 0.9215 0.8773 0.9215 228,319 +0.04(+4.22%)
Jul 29, 2002 0.8388 0.8971 0.8388 0.8843 162,227 +0.05(+6.30%)
Jul 26, 2002 0.8446 0.8551 0.8213 0.8318 90,126 -0.02(-2.72%)
Jul 25, 2002 0.8446 0.8878 0.8365 0.8551 145,918 -0.01(-0.81%)
Jul 24, 2002 0.8423 0.8621 0.8097 0.8621 171,239 +0.02(+2.49%)
Jul 23, 2002 0.8889 0.9122 0.8318 0.8412 192,269 -0.05(-6.11%)
Jul 22, 2002 0.9472 0.9472 0.8470 0.8959 118,880 -0.04(-4.35%)
Jul 19, 2002 0.9577 0.9577 0.8982 0.9367 94,847 +0.06(+7.34%)
Jul 17, 2002 0.9087 0.9274 0.8516 0.8726 351,921 -0.06(-6.61%)
Jul 12, 2002 0.9204 0.9635 0.9204 0.9344 206,861 +0.01(+1.52%)
Jul 11, 2002 0.9577 0.9577 0.9122 0.9204 194,844 -0.05(-5.28%)
Jul 10, 2002 1.007 1.007 0.9553 0.9716 281,108 -0.03(-3.47%)
Jul 09, 2002 1.022 1.022 1.007 1.007 215,873 -0.02(-1.48%)
Jul 08, 2002 1.015 1.022 1.015 1.022 425,309 +0.01(+0.69%)
Jul 05, 2002 1.008 1.017 1.008 1.015 69,955 +0.03(+3.20%)
Jul 04, 2002 0.9507 0.9833 0.9448 0.9833 103,430 +0.00(+0.00%)
Jul 03, 2002 0.9507 0.9833 0.9448 0.9833 103,430 +0.02(+2.18%)
Jul 02, 2002 1.044 1.044 0.9076 0.9623 803,410 -0.07(-7.19%)
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.