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

Rogers Communications (NY: RCI )

37.47 -0.71 (-1.86%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Oct 31, 2002 0.9496 0.9589 0.9344 0.9379 303,462 -0.01(-0.99%)
Oct 30, 2002 0.9496 0.9589 0.9332 0.9472 373,756 -0.00(-0.12%)
Oct 29, 2002 0.9857 0.9857 0.9332 0.9484 9,086,732 -0.05(-4.91%)
Oct 28, 2002 0.9659 1.021 0.9659 0.9974 132,014 +0.06(+6.34%)
Oct 25, 2002 0.9227 0.9391 0.9169 0.9379 45,005 +0.02(+2.16%)
Oct 24, 2002 0.8877 0.9332 0.8831 0.9181 41,576 +0.03(+3.42%)
Oct 23, 2002 0.9321 0.9321 0.8714 0.8877 46,290 -0.05(-5.11%)
Oct 22, 2002 0.9449 0.9566 0.9204 0.9356 154,731 -0.02(-2.55%)
Oct 21, 2002 0.9461 0.9624 0.9321 0.9601 107,583 +0.01(+0.61%)
Oct 18, 2002 0.9356 0.9799 0.9122 0.9542 363,040 +0.02(+1.74%)
Oct 17, 2002 0.9099 0.9379 0.9017 0.9379 390,043 +0.10(+12.45%)
Oct 16, 2002 0.7676 0.8341 0.7559 0.8341 261,886 +0.05(+7.04%)
Oct 15, 2002 0.7279 0.7816 0.7279 0.7792 234,026 +0.12(+18.44%)
Oct 14, 2002 0.6883 0.6883 0.6544 0.6579 107,583 -0.04(-6.16%)
Oct 11, 2002 0.6754 0.7163 0.6754 0.7011 174,876 +0.03(+4.52%)
Oct 10, 2002 0.6579 0.6708 0.6556 0.6708 4,714,814 +0.01(+1.23%)
Oct 09, 2002 0.6579 0.6918 0.6568 0.6626 6,472,153 +0.01(+0.89%)
Oct 08, 2002 0.6323 0.6591 0.6299 0.6568 13,544,374 +0.02(+3.30%)
Oct 07, 2002 0.6393 0.6416 0.6253 0.6358 102,440 -0.01(-0.91%)
Oct 04, 2002 0.6743 0.6743 0.6276 0.6416 81,866 -0.03(-4.35%)
Oct 03, 2002 0.6836 0.6906 0.6696 0.6708 63,864 -0.01(-1.88%)
Oct 02, 2002 0.7198 0.7221 0.6801 0.6836 108,440 -0.06(-7.72%)
Oct 01, 2002 0.7349 0.7408 0.6859 0.7408 146,587 +0.01(+1.11%)
Sep 30, 2002 0.7466 0.7559 0.7326 0.7326 81,009 -0.02(-2.94%)
Sep 27, 2002 0.7617 0.7617 0.7419 0.7547 106,297 -0.01(-1.37%)
Sep 26, 2002 0.7466 0.7897 0.7466 0.7652 207,451 +0.02(+2.50%)
Sep 25, 2002 0.8026 0.8271 0.7373 0.7466 115,727 -0.06(-7.25%)
Sep 24, 2002 0.7384 0.8341 0.7384 0.8049 60,863 +0.02(+1.92%)
Sep 23, 2002 0.8644 0.8644 0.7746 0.7897 419,189 -0.08(-9.37%)
Sep 20, 2002 0.8586 0.8912 0.8481 0.8714 151,731 +0.01(+1.08%)
Sep 19, 2002 0.8877 0.9052 0.8562 0.8621 30,860 -0.02(-2.64%)
Sep 18, 2002 0.9099 0.9146 0.8854 0.8854 122,156 -0.03(-3.80%)
Sep 17, 2002 0.9426 0.9554 0.9204 0.9204 53,577 -0.01(-1.13%)
Sep 16, 2002 0.8866 0.9344 0.8866 0.9309 90,438 +0.04(+5.00%)
Sep 13, 2002 0.9204 0.9332 0.8866 0.8866 73,293 -0.06(-5.94%)
Sep 12, 2002 1.016 1.016 0.9297 0.9426 132,872 -0.08(-7.76%)
Sep 11, 2002 1.023 1.028 1.020 1.022 33,003 +0.07(+7.22%)
Sep 10, 2002 0.9461 0.9601 0.9461 0.9531 45,005 +0.00(+0.25%)
Sep 09, 2002 0.9379 0.9507 0.9146 0.9507 194,164 +0.00(+0.00%)
Sep 06, 2002 0.9472 0.9682 0.9391 0.9507 121,727 +0.01(+1.49%)
Sep 05, 2002 0.9496 0.9496 0.9134 0.9367 17,573 -0.02(-1.71%)
Sep 04, 2002 0.9146 0.9682 0.9146 0.9531 63,435 +0.04(+4.61%)
Sep 03, 2002 0.9554 0.9554 0.9111 0.9111 72,436 -0.06(-6.47%)
Aug 30, 2002 0.9846 0.9939 0.9636 0.9741 21,002 -0.03(-2.57%)
Aug 29, 2002 0.9927 1.014 0.9904 0.9997 69,864 +0.00(+0.00%)
Aug 28, 2002 1.023 1.023 0.9962 0.9997 17,573 -0.03(-2.50%)
Aug 27, 2002 1.035 1.057 1.015 1.025 85,295 -0.00(-0.45%)
Aug 26, 2002 0.9974 1.044 0.9892 1.030 39,861 +0.03(+3.03%)
Aug 23, 2002 1.086 1.086 0.9997 0.9997 183,449 -0.08(-7.55%)
Aug 22, 2002 0.9776 1.116 0.9776 1.081 372,470 +0.11(+10.89%)
Aug 21, 2002 0.8959 0.9776 0.8959 0.9752 114,012 +0.08(+9.28%)
Aug 20, 2002 0.8901 0.9204 0.8901 0.8924 52,720 +0.04(+4.37%)
Aug 16, 2002 0.8177 0.8866 0.8177 0.8551 66,007 +0.03(+3.39%)
Aug 15, 2002 0.8189 0.8457 0.8177 0.8271 157,731 +0.01(+1.72%)
Aug 14, 2002 0.8131 0.8189 0.7874 0.8131 102,868 +0.00(+0.14%)
Aug 13, 2002 0.8061 0.8201 0.8061 0.8119 305,177 +0.00(+0.43%)
Aug 12, 2002 0.8224 0.8224 0.7816 0.8084 728,653 -0.02(-2.94%)
Aug 07, 2002 0.8282 0.8341 0.8166 0.8329 132,443 +0.01(+1.13%)
Aug 06, 2002 0.8061 0.8411 0.7956 0.8236 104,154 +0.02(+2.32%)
Aug 05, 2002 0.8516 0.8737 0.8049 0.8049 206,165 -0.05(-5.48%)
Aug 02, 2002 0.8796 0.8936 0.8387 0.8516 236,597 -0.02(-2.41%)
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.