Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rogers Communications (NY: RCI )

38.18 -0.59 (-1.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 0.9362 0.9454 0.9213 0.9247 307,786 -0.01(-0.99%)
Oct 30, 2002 0.9362 0.9454 0.9201 0.9339 379,081 -0.00(-0.12%)
Oct 29, 2002 0.9719 0.9719 0.9201 0.9351 9,216,191 -0.05(-4.91%)
Oct 28, 2002 0.9523 1.006 0.9523 0.9834 133,895 +0.06(+6.34%)
Oct 25, 2002 0.9098 0.9259 0.9040 0.9247 45,646 +0.02(+2.16%)
Oct 24, 2002 0.8753 0.9201 0.8707 0.9052 42,168 +0.03(+3.42%)
Oct 23, 2002 0.9190 0.9190 0.8592 0.8753 46,950 -0.05(-5.11%)
Oct 22, 2002 0.9316 0.9431 0.9075 0.9224 156,936 -0.02(-2.55%)
Oct 21, 2002 0.9328 0.9489 0.9190 0.9466 109,116 +0.01(+0.61%)
Oct 18, 2002 0.9224 0.9661 0.8994 0.9408 368,212 +0.02(+1.74%)
Oct 17, 2002 0.8971 0.9247 0.8891 0.9247 395,600 +0.10(+12.45%)
Oct 16, 2002 0.7568 0.8224 0.7453 0.8224 265,617 +0.05(+7.04%)
Oct 15, 2002 0.7177 0.7706 0.7177 0.7683 237,360 +0.12(+18.44%)
Oct 14, 2002 0.6786 0.6786 0.6452 0.6487 109,116 -0.04(-6.16%)
Oct 11, 2002 0.6659 0.7062 0.6659 0.6912 177,368 +0.03(+4.52%)
Oct 10, 2002 0.6487 0.6613 0.6464 0.6613 4,781,986 +0.01(+1.23%)
Oct 09, 2002 0.6487 0.6820 0.6475 0.6533 6,564,362 +0.01(+0.89%)
Oct 08, 2002 0.6234 0.6498 0.6211 0.6475 13,737,341 +0.02(+3.30%)
Oct 07, 2002 0.6303 0.6326 0.6165 0.6268 103,899 -0.01(-0.91%)
Oct 04, 2002 0.6648 0.6648 0.6188 0.6326 83,032 -0.03(-4.35%)
Oct 03, 2002 0.6740 0.6809 0.6602 0.6613 64,774 -0.01(-1.88%)
Oct 02, 2002 0.7096 0.7119 0.6705 0.6740 109,985 -0.06(-7.72%)
Oct 01, 2002 0.7246 0.7303 0.6763 0.7303 148,676 +0.01(+1.11%)
Sep 30, 2002 0.7361 0.7453 0.7223 0.7223 82,163 -0.02(-2.94%)
Sep 27, 2002 0.7510 0.7510 0.7315 0.7441 107,812 -0.01(-1.37%)
Sep 26, 2002 0.7361 0.7787 0.7361 0.7545 210,407 +0.02(+2.50%)
Sep 25, 2002 0.7913 0.8155 0.7269 0.7361 117,376 -0.06(-7.25%)
Sep 24, 2002 0.7280 0.8224 0.7280 0.7936 61,731 +0.01(+1.92%)
Sep 23, 2002 0.8523 0.8523 0.7637 0.7787 425,162 -0.08(-9.37%)
Sep 20, 2002 0.8465 0.8787 0.8362 0.8592 153,893 +0.01(+1.08%)
Sep 19, 2002 0.8753 0.8925 0.8442 0.8500 31,300 -0.02(-2.64%)
Sep 18, 2002 0.8971 0.9017 0.8730 0.8730 123,896 -0.03(-3.80%)
Sep 17, 2002 0.9293 0.9420 0.9075 0.9075 54,340 -0.01(-1.13%)
Sep 16, 2002 0.8741 0.9213 0.8741 0.9178 91,727 +0.04(+5.00%)
Sep 13, 2002 0.9075 0.9201 0.8741 0.8741 74,338 -0.06(-5.94%)
Sep 12, 2002 1.002 1.002 0.9167 0.9293 134,765 -0.08(-7.76%)
Sep 11, 2002 1.009 1.013 1.005 1.008 33,473 +0.07(+7.22%)
Sep 10, 2002 0.9328 0.9466 0.9328 0.9397 45,646 +0.00(+0.25%)
Sep 09, 2002 0.9247 0.9374 0.9017 0.9374 196,930 +0.00(+0.00%)
Sep 06, 2002 0.9339 0.9546 0.9259 0.9374 123,462 +0.01(+1.49%)
Sep 05, 2002 0.9362 0.9362 0.9006 0.9236 17,823 -0.02(-1.71%)
Sep 04, 2002 0.9017 0.9546 0.9017 0.9397 64,339 +0.04(+4.61%)
Sep 03, 2002 0.9420 0.9420 0.8983 0.8983 73,468 -0.06(-6.47%)
Aug 30, 2002 0.9707 0.9799 0.9500 0.9604 21,301 -0.03(-2.57%)
Aug 29, 2002 0.9788 0.9995 0.9765 0.9857 70,860 +0.00(+0.00%)
Aug 28, 2002 1.009 1.009 0.9822 0.9857 17,823 -0.03(-2.50%)
Aug 27, 2002 1.020 1.042 1.001 1.011 86,510 -0.00(-0.45%)
Aug 26, 2002 0.9834 1.029 0.9753 1.016 40,429 +0.03(+3.03%)
Aug 23, 2002 1.071 1.071 0.9857 0.9857 186,062 -0.08(-7.55%)
Aug 22, 2002 0.9638 1.101 0.9638 1.066 377,776 +0.10(+10.89%)
Aug 21, 2002 0.8833 0.9638 0.8833 0.9615 115,637 +0.08(+9.28%)
Aug 20, 2002 0.8776 0.9075 0.8776 0.8799 53,471 +0.04(+4.37%)
Aug 16, 2002 0.8063 0.8741 0.8063 0.8431 66,947 +0.03(+3.39%)
Aug 15, 2002 0.8074 0.8339 0.8063 0.8155 159,979 +0.01(+1.72%)
Aug 14, 2002 0.8017 0.8074 0.7764 0.8017 104,334 +0.00(+0.14%)
Aug 13, 2002 0.7948 0.8086 0.7948 0.8005 309,524 +0.00(+0.43%)
Aug 12, 2002 0.8109 0.8109 0.7706 0.7971 739,034 -0.02(-2.94%)
Aug 07, 2002 0.8166 0.8224 0.8051 0.8212 134,330 +0.01(+1.13%)
Aug 06, 2002 0.7948 0.8293 0.7844 0.8120 105,638 +0.02(+2.32%)
Aug 05, 2002 0.8396 0.8615 0.7936 0.7936 209,103 -0.05(-5.48%)
Aug 02, 2002 0.8672 0.8810 0.8270 0.8396 239,968 -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.