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

Rogers Communications (NY: RCI )

38.73 -0.67 (-1.70%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 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 (%)
Apr 30, 2002 1.392 1.423 1.392 1.417 323,179 +0.03(+1.93%)
Apr 29, 2002 1.396 1.410 1.359 1.391 321,464 -0.01(-0.42%)
Apr 26, 2002 1.436 1.436 1.370 1.396 68,579 -0.04(-2.84%)
Apr 25, 2002 1.466 1.466 1.434 1.437 117,441 -0.03(-1.99%)
Apr 24, 2002 1.433 1.466 1.433 1.466 125,156 +0.04(+2.61%)
Apr 23, 2002 1.506 1.506 1.424 1.429 256,314 -0.08(-5.11%)
Apr 22, 2002 1.543 1.543 1.494 1.506 277,316 -0.04(-2.71%)
Apr 19, 2002 1.557 1.557 1.535 1.548 86,581 -0.00(-0.08%)
Apr 18, 2002 1.579 1.579 1.543 1.549 262,743 -0.04(-2.64%)
Apr 17, 2002 1.621 1.621 1.568 1.591 141,873 -0.02(-1.16%)
Apr 16, 2002 1.529 1.610 1.529 1.610 197,593 +0.09(+6.07%)
Apr 15, 2002 1.485 1.518 1.478 1.518 137,586 +0.03(+1.96%)
Apr 12, 2002 1.528 1.528 1.483 1.488 329,179 -0.04(-2.45%)
Apr 11, 2002 1.575 1.575 1.511 1.526 179,162 -0.05(-3.11%)
Apr 10, 2002 1.557 1.590 1.549 1.575 182,163 +0.02(+1.35%)
Apr 09, 2002 1.604 1.604 1.553 1.554 63,864 -0.05(-2.84%)
Apr 08, 2002 1.614 1.614 1.585 1.599 84,009 -0.02(-1.15%)
Apr 05, 2002 1.621 1.627 1.605 1.618 39,004 +0.00(+0.07%)
Apr 04, 2002 1.619 1.632 1.607 1.617 82,294 -0.01(-0.86%)
Apr 03, 2002 1.624 1.637 1.598 1.631 86,581 +0.01(+0.43%)
Apr 02, 2002 1.661 1.668 1.610 1.624 213,023 -0.01(-0.36%)
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.