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

Rogers Communications (NY: RCI )

39.87 -0.02 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2002 1.087 1.114 1.075 1.093 179,823 -0.01(-0.53%)
Dec 30, 2002 1.054 1.106 1.038 1.099 257,074 +0.03(+3.06%)
Dec 27, 2002 1.086 1.088 1.064 1.066 200,423 -0.02(-2.14%)
Dec 26, 2002 1.124 1.124 1.088 1.089 163,514 -0.04(-3.61%)
Dec 24, 2002 1.118 1.134 1.095 1.130 37,338 +0.01(+0.73%)
Dec 23, 2002 1.135 1.144 1.117 1.122 48,067 -0.02(-2.13%)
Dec 20, 2002 1.117 1.158 1.117 1.146 514,577 +0.02(+1.86%)
Dec 19, 2002 1.128 1.150 1.116 1.125 46,779 -0.00(-0.41%)
Dec 18, 2002 1.159 1.173 1.094 1.130 132,185 -0.05(-4.25%)
Dec 17, 2002 1.132 1.185 1.125 1.180 127,035 +0.06(+5.30%)
Dec 16, 2002 1.121 1.122 1.102 1.121 81,542 +0.00(+0.00%)
Dec 13, 2002 1.143 1.143 1.116 1.121 57,079 -0.02(-1.64%)
Dec 12, 2002 1.177 1.179 1.120 1.139 87,980 -0.03(-2.49%)
Dec 11, 2002 1.159 1.176 1.156 1.169 88,838 +0.02(+1.52%)
Dec 10, 2002 1.131 1.158 1.130 1.151 97,851 +0.02(+1.96%)
Dec 09, 2002 1.191 1.191 1.129 1.129 101,284 -0.05(-4.44%)
Dec 06, 2002 1.107 1.184 1.106 1.181 555,349 +0.04(+3.89%)
Dec 05, 2002 1.184 1.184 1.128 1.137 133,472 -0.05(-4.03%)
Dec 04, 2002 1.198 1.198 1.179 1.185 4,501,590 -0.02(-2.02%)
Dec 03, 2002 1.229 1.229 1.194 1.209 226,603 -0.03(-2.08%)
Dec 02, 2002 1.132 1.258 1.132 1.235 449,772 +0.10(+9.05%)
Nov 29, 2002 1.106 1.136 1.099 1.132 36,908 +0.02(+2.10%)
Nov 27, 2002 1.092 1.117 1.092 1.109 52,359 +0.02(+1.82%)
Nov 26, 2002 1.068 1.089 1.061 1.089 117,593 +0.02(+1.41%)
Nov 25, 2002 1.056 1.078 1.056 1.074 197,848 +0.02(+1.88%)
Nov 22, 2002 1.094 1.094 1.040 1.054 287,116 -0.04(-3.93%)
Nov 21, 2002 1.074 1.108 1.065 1.097 378,959 +0.05(+4.55%)
Nov 20, 2002 1.008 1.050 1.008 1.050 1,735,144 +0.06(+6.12%)
Nov 19, 2002 0.9984 0.9984 0.9833 0.9891 52,788 -0.01(-1.28%)
Nov 18, 2002 0.9542 1.017 0.9542 1.002 646,333 +0.04(+3.74%)
Nov 15, 2002 0.9320 0.9810 0.9297 0.9658 50,213 +0.03(+3.11%)
Nov 14, 2002 0.9344 0.9390 0.9250 0.9367 1,313,267 +0.01(+0.63%)
Nov 13, 2002 0.9146 0.9390 0.8947 0.9309 39,054 +0.01(+0.63%)
Nov 12, 2002 0.9134 0.9274 0.9087 0.9250 1,538,583 +0.02(+2.45%)
Nov 11, 2002 0.9507 0.9507 0.9029 0.9029 348,058 -0.07(-6.96%)
Nov 08, 2002 1.012 1.014 0.9402 0.9705 166,089 -0.04(-3.92%)
Nov 07, 2002 1.010 1.017 1.008 1.010 26,608 -0.04(-4.09%)
Nov 06, 2002 1.045 1.054 1.012 1.053 106,863 +0.01(+1.01%)
Nov 05, 2002 0.9973 1.049 0.9670 1.043 79,396 +0.03(+3.35%)
Nov 04, 2002 1.002 1.032 1.002 1.009 1,123,573 +0.01(+1.29%)
Nov 01, 2002 0.9332 1.022 0.9285 0.9961 130,039 +0.06(+6.34%)
Oct 31, 2002 0.9483 0.9577 0.9332 0.9367 303,854 -0.01(-0.99%)
Oct 30, 2002 0.9483 0.9577 0.9320 0.9460 374,238 -0.00(-0.12%)
Oct 29, 2002 0.9845 0.9845 0.9320 0.9472 9,098,457 -0.05(-4.91%)
Oct 28, 2002 0.9646 1.019 0.9646 0.9961 132,185 +0.06(+6.34%)
Oct 25, 2002 0.9215 0.9379 0.9157 0.9367 45,063 +0.02(+2.16%)
Oct 24, 2002 0.8866 0.9320 0.8819 0.9169 41,629 +0.03(+3.42%)
Oct 23, 2002 0.9309 0.9309 0.8703 0.8866 46,350 -0.05(-5.11%)
Oct 22, 2002 0.9437 0.9553 0.9192 0.9344 154,931 -0.02(-2.55%)
Oct 21, 2002 0.9448 0.9612 0.9309 0.9588 107,722 +0.01(+0.61%)
Oct 18, 2002 0.9344 0.9786 0.9111 0.9530 363,509 +0.02(+1.74%)
Oct 17, 2002 0.9087 0.9367 0.9006 0.9367 390,546 +0.10(+12.45%)
Oct 16, 2002 0.7666 0.8330 0.7549 0.8330 262,224 +0.05(+7.04%)
Oct 15, 2002 0.7270 0.7806 0.7270 0.7782 234,328 +0.12(+18.44%)
Oct 14, 2002 0.6874 0.6874 0.6536 0.6571 107,722 -0.04(-6.16%)
Oct 11, 2002 0.6746 0.7153 0.6746 0.7002 175,102 +0.03(+4.52%)
Oct 10, 2002 0.6571 0.6699 0.6547 0.6699 4,720,897 +0.01(+1.23%)
Oct 09, 2002 0.6571 0.6909 0.6559 0.6617 6,480,505 +0.01(+0.89%)
Oct 08, 2002 0.6314 0.6582 0.6291 0.6559 13,561,851 +0.02(+3.30%)
Oct 07, 2002 0.6384 0.6408 0.6245 0.6349 102,572 -0.01(-0.91%)
Oct 04, 2002 0.6734 0.6734 0.6268 0.6408 81,971 -0.03(-4.35%)
Oct 03, 2002 0.6827 0.6897 0.6687 0.6699 63,946 -0.01(-1.88%)
Oct 02, 2002 0.7188 0.7212 0.6792 0.6827 108,580 -0.06(-7.72%)
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.