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

Rogers Communications (NY: RCI )

40.36 +0.50 (+1.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Nov 29, 2002 1.358 1.395 1.350 1.391 30,045 +0.03(+2.10%)
Nov 27, 2002 1.341 1.372 1.341 1.362 42,622 +0.02(+1.82%)
Nov 26, 2002 1.312 1.338 1.304 1.338 95,726 +0.02(+1.41%)
Nov 25, 2002 1.297 1.324 1.297 1.320 161,058 +0.02(+1.88%)
Nov 22, 2002 1.344 1.344 1.278 1.295 233,726 -0.05(-3.93%)
Nov 21, 2002 1.320 1.361 1.308 1.348 308,490 +0.06(+4.55%)
Nov 20, 2002 1.238 1.289 1.238 1.289 1,412,489 +0.07(+6.12%)
Nov 19, 2002 1.227 1.227 1.208 1.215 42,972 -0.02(-1.28%)
Nov 18, 2002 1.172 1.249 1.172 1.231 526,146 +0.04(+3.74%)
Nov 15, 2002 1.145 1.205 1.142 1.186 40,875 +0.04(+3.11%)
Nov 14, 2002 1.148 1.154 1.136 1.151 1,069,061 +0.01(+0.63%)
Nov 13, 2002 1.123 1.154 1.099 1.143 31,792 +0.01(+0.63%)
Nov 12, 2002 1.122 1.139 1.116 1.136 1,252,479 +0.03(+2.45%)
Nov 11, 2002 1.168 1.168 1.109 1.109 283,336 -0.08(-6.96%)
Nov 08, 2002 1.244 1.245 1.155 1.192 135,204 -0.05(-3.92%)
Nov 07, 2002 1.241 1.249 1.238 1.241 21,660 -0.05(-4.09%)
Nov 06, 2002 1.284 1.295 1.244 1.294 86,992 +0.01(+1.01%)
Nov 05, 2002 1.225 1.288 1.188 1.281 64,632 +0.04(+3.35%)
Nov 04, 2002 1.231 1.268 1.231 1.239 914,641 +0.02(+1.29%)
Nov 01, 2002 1.146 1.255 1.141 1.224 105,858 +0.07(+6.34%)
Oct 31, 2002 1.165 1.176 1.146 1.151 247,351 -0.01(-0.99%)
Oct 30, 2002 1.165 1.176 1.145 1.162 304,647 -0.00(-0.12%)
Oct 29, 2002 1.209 1.209 1.145 1.164 7,406,571 -0.06(-4.91%)
Oct 28, 2002 1.185 1.252 1.185 1.224 107,604 +0.07(+6.34%)
Oct 25, 2002 1.132 1.152 1.125 1.151 36,683 +0.02(+2.16%)
Oct 24, 2002 1.089 1.145 1.083 1.126 33,888 +0.04(+3.42%)
Oct 23, 2002 1.143 1.143 1.069 1.089 37,731 -0.06(-5.11%)
Oct 22, 2002 1.159 1.174 1.129 1.148 126,121 -0.03(-2.55%)
Oct 21, 2002 1.161 1.181 1.143 1.178 87,691 +0.01(+0.61%)
Oct 18, 2002 1.148 1.202 1.119 1.171 295,913 +0.02(+1.74%)
Oct 17, 2002 1.116 1.151 1.106 1.151 317,923 +0.13(+12.45%)
Oct 16, 2002 0.9417 1.023 0.9274 1.023 213,462 +0.07(+7.04%)
Oct 15, 2002 0.8930 0.9589 0.8930 0.9560 190,754 +0.15(+18.44%)
Oct 14, 2002 0.8444 0.8444 0.8029 0.8072 87,691 -0.05(-6.16%)
Oct 11, 2002 0.8286 0.8787 0.8286 0.8601 142,541 +0.04(+4.52%)
Oct 10, 2002 0.8072 0.8229 0.8043 0.8229 3,843,032 +0.01(+1.23%)
Oct 09, 2002 0.8072 0.8487 0.8057 0.8129 5,275,435 +0.01(+0.89%)
Oct 08, 2002 0.7757 0.8086 0.7728 0.8057 11,039,984 +0.03(+3.30%)
Oct 07, 2002 0.7843 0.7871 0.7671 0.7800 83,498 -0.01(-0.91%)
Oct 04, 2002 0.8272 0.8272 0.7700 0.7871 66,729 -0.04(-4.35%)
Oct 03, 2002 0.8387 0.8472 0.8215 0.8229 52,055 -0.02(-1.88%)
Oct 02, 2002 0.8830 0.8859 0.8344 0.8387 88,389 -0.07(-7.72%)
Oct 01, 2002 0.9016 0.9088 0.8415 0.9088 119,483 +0.01(+1.11%)
Sep 30, 2002 0.9159 0.9274 0.8988 0.8988 66,030 -0.03(-2.94%)
Sep 27, 2002 0.9345 0.9345 0.9102 0.9260 86,642 -0.01(-1.37%)
Sep 26, 2002 0.9159 0.9689 0.9159 0.9388 169,093 +0.02(+2.50%)
Sep 25, 2002 0.9846 1.015 0.9045 0.9159 94,328 -0.07(-7.25%)
Sep 24, 2002 0.9059 1.023 0.9059 0.9875 49,610 +0.02(+1.92%)
Sep 23, 2002 1.060 1.060 0.9503 0.9689 341,680 -0.10(-9.37%)
Sep 20, 2002 1.053 1.093 1.040 1.069 123,675 +0.01(+1.08%)
Sep 19, 2002 1.089 1.111 1.050 1.058 25,154 -0.03(-2.63%)
Sep 18, 2002 1.116 1.122 1.086 1.086 99,569 -0.04(-3.80%)
Sep 17, 2002 1.156 1.172 1.129 1.129 43,670 -0.01(-1.13%)
Sep 16, 2002 1.088 1.146 1.088 1.142 73,716 +0.05(+5.00%)
Sep 13, 2002 1.129 1.145 1.088 1.088 59,741 -0.07(-5.94%)
Sep 12, 2002 1.247 1.247 1.141 1.156 108,303 -0.10(-7.76%)
Sep 11, 2002 1.255 1.261 1.251 1.254 26,901 +0.08(+7.22%)
Sep 10, 2002 1.161 1.178 1.161 1.169 36,683 +0.00(+0.25%)
Sep 09, 2002 1.151 1.166 1.122 1.166 158,263 +0.00(+0.00%)
Sep 06, 2002 1.162 1.188 1.152 1.166 99,220 +0.02(+1.49%)
Sep 05, 2002 1.165 1.165 1.121 1.149 14,324 -0.02(-1.71%)
Sep 04, 2002 1.122 1.188 1.122 1.169 51,706 +0.05(+4.61%)
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.