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 (%)
Jul 31, 2002 0.8994 0.9501 0.8960 0.8960 260,933 -0.01(-1.64%)
Jul 30, 2002 0.8810 0.9109 0.8672 0.9109 230,976 +0.04(+4.22%)
Jul 29, 2002 0.8292 0.8868 0.8292 0.8741 164,114 +0.05(+6.30%)
Jul 26, 2002 0.8349 0.8453 0.8119 0.8223 91,174 -0.02(-2.72%)
Jul 25, 2002 0.8349 0.8775 0.8269 0.8453 147,616 -0.01(-0.81%)
Jul 24, 2002 0.8326 0.8522 0.8004 0.8522 173,232 +0.02(+2.49%)
Jul 23, 2002 0.8787 0.9017 0.8223 0.8315 194,506 -0.05(-6.11%)
Jul 22, 2002 0.9363 0.9363 0.8372 0.8856 120,263 -0.04(-4.35%)
Jul 19, 2002 0.9466 0.9466 0.8879 0.9259 95,950 +0.06(+7.34%)
Jul 17, 2002 0.8983 0.9167 0.8418 0.8626 356,015 -0.06(-6.61%)
Jul 12, 2002 0.9098 0.9524 0.9098 0.9236 209,267 +0.01(+1.52%)
Jul 11, 2002 0.9466 0.9466 0.9017 0.9098 197,111 -0.05(-5.28%)
Jul 10, 2002 0.9950 0.9950 0.9443 0.9605 284,378 -0.03(-3.47%)
Jul 09, 2002 1.010 1.010 0.9950 0.9950 218,385 -0.01(-1.48%)
Jul 08, 2002 1.003 1.010 1.003 1.010 430,258 +0.01(+0.69%)
Jul 05, 2002 0.9962 1.005 0.9962 1.003 70,769 +0.03(+3.20%)
Jul 04, 2002 0.9397 0.9720 0.9340 0.9720 104,633 +0.00(+0.00%)
Jul 03, 2002 0.9397 0.9720 0.9340 0.9720 104,633 +0.02(+2.18%)
Jul 02, 2002 1.032 1.032 0.8971 0.9513 812,758 -0.07(-7.19%)
Jul 01, 2002 1.054 1.054 1.025 1.025 121,132 -0.03(-2.63%)
Jun 28, 2002 1.072 1.072 1.036 1.053 190,164 -0.02(-2.25%)
Jun 27, 2002 1.050 1.088 1.025 1.077 357,318 +0.03(+2.75%)
Jun 26, 2002 1.129 1.129 1.048 1.048 456,308 -0.09(-8.17%)
Jun 25, 2002 1.160 1.176 1.126 1.141 74,676 -0.03(-2.36%)
Jun 21, 2002 1.150 1.169 1.150 1.169 227,068 +0.02(+1.40%)
Jun 20, 2002 1.198 1.198 1.147 1.153 112,014 -0.04(-3.75%)
Jun 19, 2002 1.198 1.201 1.184 1.198 94,648 -0.02(-1.42%)
Jun 18, 2002 1.217 1.229 1.209 1.215 91,608 -0.00(-0.19%)
Jun 17, 2002 1.156 1.226 1.156 1.217 341,254 +0.06(+5.17%)
Jun 14, 2002 1.199 1.199 1.152 1.157 291,759 -0.07(-5.81%)
Jun 12, 2002 1.200 1.243 1.200 1.229 498,856 +0.02(+1.72%)
Jun 11, 2002 1.220 1.231 1.203 1.208 140,235 -0.01(-0.94%)
Jun 10, 2002 1.290 1.296 1.215 1.220 352,542 -0.07(-5.36%)
Jun 07, 2002 1.305 1.305 1.277 1.289 211,872 -0.02(-1.84%)
Jun 06, 2002 1.321 1.321 1.300 1.313 277,431 -0.01(-1.13%)
Jun 05, 2002 1.308 1.336 1.308 1.328 514,486 +0.01(+1.14%)
May 31, 2002 1.317 1.338 1.299 1.313 434,165 -0.09(-6.48%)
May 28, 2002 1.443 1.443 1.402 1.404 195,808 -0.05(-3.48%)
May 27, 2002 1.461 1.467 1.440 1.455 135,893 +0.00(+0.00%)
May 24, 2002 1.461 1.467 1.440 1.455 135,893 -0.02(-1.10%)
May 23, 2002 1.421 1.472 1.421 1.471 359,055 +0.04(+3.07%)
May 22, 2002 1.435 1.435 1.425 1.427 88,569 -0.01(-0.80%)
May 21, 2002 1.450 1.450 1.423 1.438 107,238 -0.01(-0.87%)
May 20, 2002 1.436 1.451 1.429 1.451 52,534 +0.01(+0.64%)
May 17, 2002 1.459 1.459 1.411 1.442 234,883 -0.02(-1.26%)
May 16, 2002 1.464 1.480 1.460 1.460 163,246 -0.01(-0.63%)
May 15, 2002 1.474 1.474 1.460 1.469 138,933 -0.01(-0.93%)
May 14, 2002 1.497 1.497 1.456 1.483 384,236 -0.02(-1.60%)
May 13, 2002 1.507 1.520 1.494 1.507 85,096 -0.00(-0.15%)
May 10, 2002 1.489 1.520 1.489 1.510 204,926 +0.02(+1.16%)
May 09, 2002 1.486 1.495 1.475 1.493 148,484 +0.00(+0.16%)
May 08, 2002 1.478 1.491 1.475 1.490 144,143 +0.02(+1.17%)
May 07, 2002 1.487 1.487 1.461 1.473 99,423 -0.02(-1.31%)
May 06, 2002 1.473 1.519 1.473 1.493 174,100 +0.03(+2.13%)
May 03, 2002 1.465 1.471 1.445 1.461 346,030 +0.00(+0.08%)
May 02, 2002 1.442 1.468 1.442 1.460 234,883 +0.01(+1.04%)
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.