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

Rogers Communications (NY: RCI )

39.33 -0.10 (-0.25%)
Streaming Delayed Price Updated: 11:13 AM EDT, May 21, 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 (%)
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%)
Jul 01, 2002 1.066 1.066 1.037 1.037 119,739 -0.03(-2.63%)
Jun 28, 2002 1.085 1.085 1.049 1.065 187,977 -0.02(-2.25%)
Jun 27, 2002 1.063 1.101 1.037 1.089 353,208 +0.03(+2.75%)
Jun 26, 2002 1.142 1.142 1.060 1.060 451,060 -0.09(-8.17%)
Jun 25, 2002 1.173 1.190 1.139 1.155 73,817 -0.03(-2.36%)
Jun 21, 2002 1.164 1.183 1.164 1.183 224,457 +0.02(+1.40%)
Jun 20, 2002 1.212 1.212 1.160 1.166 110,726 -0.05(-3.75%)
Jun 19, 2002 1.212 1.215 1.198 1.212 93,559 -0.02(-1.42%)
Jun 18, 2002 1.231 1.243 1.223 1.229 90,555 -0.00(-0.19%)
Jun 17, 2002 1.170 1.241 1.170 1.231 337,329 +0.06(+5.17%)
Jun 14, 2002 1.213 1.213 1.165 1.171 288,403 -0.07(-5.81%)
Jun 12, 2002 1.214 1.257 1.214 1.243 493,119 +0.02(+1.72%)
Jun 11, 2002 1.234 1.245 1.217 1.222 138,622 -0.01(-0.94%)
Jun 10, 2002 1.305 1.311 1.229 1.234 348,488 -0.07(-5.36%)
Jun 07, 2002 1.320 1.320 1.292 1.304 209,436 -0.02(-1.84%)
Jun 06, 2002 1.336 1.336 1.315 1.328 274,241 -0.02(-1.13%)
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.