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

Rogers Communications (NY: RCI )

38.49 +0.30 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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%)
Aug 01, 2002 0.8845 0.8868 0.8396 0.8603 111,289 -0.03(-3.86%)
Jul 31, 2002 0.8983 0.9489 0.8948 0.8948 261,270 -0.01(-1.64%)
Jul 30, 2002 0.8799 0.9098 0.8661 0.9098 231,274 +0.04(+4.22%)
Jul 29, 2002 0.8281 0.8856 0.8281 0.8730 164,326 +0.05(+6.30%)
Jul 26, 2002 0.8339 0.8442 0.8109 0.8212 91,292 -0.02(-2.72%)
Jul 25, 2002 0.8339 0.8764 0.8258 0.8442 147,806 -0.01(-0.81%)
Jul 24, 2002 0.8316 0.8511 0.7994 0.8511 173,455 +0.02(+2.49%)
Jul 23, 2002 0.8776 0.9006 0.8212 0.8304 194,757 -0.05(-6.11%)
Jul 22, 2002 0.9351 0.9351 0.8362 0.8845 120,419 -0.04(-4.35%)
Jul 19, 2002 0.9454 0.9454 0.8868 0.9247 96,074 +0.06(+7.34%)
Jul 17, 2002 0.8971 0.9155 0.8408 0.8615 356,475 -0.06(-6.61%)
Jul 12, 2002 0.9086 0.9512 0.9086 0.9224 209,537 +0.01(+1.52%)
Jul 11, 2002 0.9454 0.9454 0.9006 0.9086 197,365 -0.05(-5.28%)
Jul 10, 2002 0.9937 0.9937 0.9431 0.9592 284,745 -0.03(-3.47%)
Jul 09, 2002 1.009 1.009 0.9937 0.9937 218,667 -0.01(-1.48%)
Jul 08, 2002 1.002 1.009 1.002 1.009 430,813 +0.01(+0.69%)
Jul 05, 2002 0.9949 1.004 0.9949 1.002 70,860 +0.03(+3.20%)
Jul 04, 2002 0.9385 0.9707 0.9328 0.9707 104,768 +0.00(+0.00%)
Jul 03, 2002 0.9385 0.9707 0.9328 0.9707 104,768 +0.02(+2.18%)
Jul 02, 2002 1.031 1.031 0.8960 0.9500 813,807 -0.07(-7.19%)
Jul 01, 2002 1.052 1.052 1.024 1.024 121,288 -0.03(-2.63%)
Jun 28, 2002 1.071 1.071 1.035 1.051 190,409 -0.02(-2.25%)
Jun 27, 2002 1.049 1.087 1.024 1.075 357,779 +0.03(+2.75%)
Jun 26, 2002 1.127 1.127 1.047 1.047 456,897 -0.09(-8.17%)
Jun 25, 2002 1.158 1.174 1.125 1.140 74,772 -0.03(-2.36%)
Jun 21, 2002 1.149 1.167 1.149 1.167 227,361 +0.02(+1.40%)
Jun 20, 2002 1.196 1.196 1.146 1.151 112,159 -0.04(-3.75%)
Jun 19, 2002 1.196 1.200 1.182 1.196 94,770 -0.02(-1.42%)
Jun 18, 2002 1.216 1.227 1.208 1.213 91,727 -0.00(-0.19%)
Jun 17, 2002 1.155 1.225 1.155 1.216 341,694 +0.06(+5.17%)
Jun 14, 2002 1.197 1.197 1.150 1.156 292,135 -0.07(-5.81%)
Jun 12, 2002 1.198 1.241 1.198 1.227 499,500 +0.02(+1.72%)
Jun 11, 2002 1.218 1.230 1.202 1.207 140,416 -0.01(-0.94%)
Jun 10, 2002 1.288 1.294 1.213 1.218 352,997 -0.07(-5.36%)
Jun 07, 2002 1.303 1.303 1.276 1.287 212,146 -0.02(-1.84%)
Jun 06, 2002 1.319 1.319 1.299 1.311 277,789 -0.01(-1.13%)
Jun 05, 2002 1.307 1.334 1.307 1.326 515,150 +0.01(+1.14%)
May 31, 2002 1.316 1.336 1.297 1.311 434,726 -0.09(-6.48%)
May 28, 2002 1.441 1.441 1.400 1.402 196,061 -0.05(-3.48%)
May 27, 2002 1.460 1.465 1.438 1.453 136,069 +0.00(+0.00%)
May 24, 2002 1.460 1.465 1.438 1.453 136,069 -0.02(-1.10%)
May 23, 2002 1.419 1.470 1.419 1.469 359,518 +0.04(+3.07%)
May 22, 2002 1.433 1.433 1.423 1.425 88,684 -0.01(-0.80%)
May 21, 2002 1.448 1.448 1.422 1.437 107,377 -0.01(-0.87%)
May 20, 2002 1.434 1.449 1.427 1.449 52,601 +0.01(+0.64%)
May 17, 2002 1.457 1.457 1.409 1.440 235,186 -0.02(-1.26%)
May 16, 2002 1.462 1.478 1.458 1.458 163,456 -0.01(-0.63%)
May 15, 2002 1.472 1.472 1.458 1.468 139,112 -0.01(-0.93%)
May 14, 2002 1.495 1.495 1.454 1.481 384,732 -0.02(-1.60%)
May 13, 2002 1.506 1.518 1.492 1.506 85,206 -0.00(-0.15%)
May 10, 2002 1.487 1.518 1.487 1.508 205,190 +0.02(+1.16%)
May 09, 2002 1.484 1.493 1.473 1.491 148,676 +0.00(+0.15%)
May 08, 2002 1.476 1.489 1.473 1.488 144,329 +0.02(+1.17%)
May 07, 2002 1.485 1.485 1.460 1.471 99,552 -0.02(-1.31%)
May 06, 2002 1.471 1.517 1.471 1.491 174,325 +0.03(+2.13%)
May 03, 2002 1.463 1.469 1.443 1.460 346,476 +0.00(+0.08%)
May 02, 2002 1.440 1.466 1.440 1.458 235,186 +0.01(+1.04%)
May 01, 2002 1.409 1.443 1.405 1.443 2,985,698 +0.05(+3.29%)
Apr 30, 2002 1.372 1.403 1.372 1.397 327,783 +0.03(+1.93%)
Apr 29, 2002 1.377 1.391 1.340 1.371 326,044 -0.01(-0.42%)
Apr 26, 2002 1.416 1.416 1.350 1.377 69,556 -0.04(-2.84%)
Apr 25, 2002 1.446 1.446 1.414 1.417 119,114 -0.03(-1.99%)
Apr 24, 2002 1.412 1.446 1.412 1.446 126,939 +0.04(+2.61%)
Apr 23, 2002 1.485 1.485 1.404 1.409 259,966 -0.08(-5.11%)
Apr 22, 2002 1.522 1.522 1.473 1.485 281,267 -0.04(-2.71%)
Apr 19, 2002 1.535 1.535 1.514 1.526 87,814 -0.00(-0.08%)
Apr 18, 2002 1.557 1.557 1.522 1.527 266,487 -0.04(-2.64%)
Apr 17, 2002 1.599 1.599 1.546 1.569 143,894 -0.02(-1.16%)
Apr 16, 2002 1.508 1.587 1.508 1.587 200,408 +0.09(+6.07%)
Apr 15, 2002 1.464 1.496 1.457 1.496 139,547 +0.03(+1.96%)
Apr 12, 2002 1.507 1.507 1.462 1.468 333,869 -0.04(-2.45%)
Apr 11, 2002 1.553 1.553 1.489 1.504 181,715 -0.05(-3.11%)
Apr 10, 2002 1.535 1.568 1.527 1.553 184,758 +0.02(+1.35%)
Apr 09, 2002 1.581 1.581 1.531 1.532 64,774 -0.04(-2.84%)
Apr 08, 2002 1.592 1.592 1.563 1.577 85,206 -0.02(-1.15%)
Apr 05, 2002 1.599 1.604 1.583 1.595 39,560 +0.00(+0.07%)
Apr 04, 2002 1.596 1.609 1.585 1.594 83,467 -0.01(-0.86%)
Apr 03, 2002 1.601 1.614 1.576 1.608 87,814 +0.01(+0.43%)
Apr 02, 2002 1.638 1.645 1.587 1.601 216,058 -0.01(-0.36%)
Apr 01, 2002 1.570 1.614 1.558 1.607 84,771 +0.03(+1.97%)
Mar 29, 2002 1.547 1.595 1.546 1.576 114,332 +0.00(+0.00%)
Mar 28, 2002 1.547 1.595 1.546 1.576 114,332 +0.04(+2.55%)
Mar 27, 2002 1.594 1.611 1.532 1.537 373,864 -0.07(-4.30%)
Mar 26, 2002 1.607 1.616 1.572 1.606 253,010 -0.01(-0.36%)
Mar 25, 2002 1.654 1.654 1.599 1.611 223,883 -0.04(-2.57%)
Mar 22, 2002 1.679 1.698 1.653 1.654 178,672 -0.02(-1.17%)
Mar 21, 2002 1.715 1.722 1.660 1.673 194,322 -0.05(-2.93%)
Mar 20, 2002 1.748 1.748 1.723 1.724 148,241 -0.04(-2.35%)
Mar 19, 2002 1.749 1.782 1.749 1.765 109,116 +0.01(+0.59%)
Mar 18, 2002 1.734 1.760 1.734 1.755 269,095 +0.02(+1.33%)
Mar 15, 2002 1.760 1.760 1.725 1.732 193,453 -0.03(-1.57%)
Mar 14, 2002 1.771 1.782 1.760 1.760 66,947 +0.00(+0.07%)
Mar 13, 2002 1.764 1.776 1.737 1.759 118,245 +0.00(+0.07%)
Mar 12, 2002 1.806 1.806 1.742 1.757 267,791 -0.06(-3.29%)
Mar 11, 2002 1.801 1.818 1.771 1.817 500,804 +0.02(+0.89%)
Mar 08, 2002 1.794 1.817 1.769 1.801 401,686 +0.01(+0.45%)
Mar 07, 2002 1.787 1.822 1.776 1.793 225,622 +0.01(+0.32%)
Mar 06, 2002 1.771 1.798 1.771 1.787 243,011 +0.02(+1.37%)
Mar 05, 2002 1.765 1.778 1.755 1.763 10,085,643 +0.00(+0.26%)
Mar 04, 2002 1.668 1.765 1.668 1.759 234,317 +0.10(+5.81%)
Mar 01, 2002 1.673 1.680 1.640 1.662 160,848 -0.00(-0.28%)
Feb 28, 2002 1.679 1.717 1.655 1.667 349,519 -0.00(-0.21%)
Feb 27, 2002 1.634 1.685 1.634 1.670 272,573 +0.03(+1.75%)
Feb 26, 2002 1.639 1.660 1.627 1.641 607,312 +0.00(+0.14%)
Feb 25, 2002 1.657 1.657 1.604 1.639 489,501 -0.01(-0.90%)
Feb 22, 2002 1.626 1.672 1.587 1.654 201,278 +0.00(+0.00%)
Feb 21, 2002 1.604 1.654 1.604 1.654 615,137 +0.05(+2.94%)
Feb 20, 2002 1.645 1.659 1.548 1.607 499,500 -0.03(-1.96%)
Feb 19, 2002 1.667 1.682 1.630 1.639 675,998 -0.03(-1.59%)
Feb 18, 2002 1.701 1.703 1.657 1.665 188,671 +0.00(+0.00%)
Feb 15, 2002 1.701 1.703 1.657 1.665 188,671 -0.05(-3.08%)
Feb 14, 2002 1.765 1.769 1.705 1.718 304,308 -0.04(-2.48%)
Feb 13, 2002 1.757 1.774 1.757 1.762 94,770 +0.01(+0.59%)
Feb 12, 2002 1.736 1.757 1.723 1.752 225,188 +0.02(+1.13%)
Feb 11, 2002 1.731 1.742 1.730 1.732 244,316 +0.01(+0.60%)
Feb 08, 2002 1.731 1.767 1.715 1.722 185,193 -0.02(-1.06%)
Feb 07, 2002 1.707 1.765 1.696 1.740 256,488 +0.04(+2.65%)
Feb 06, 2002 1.650 1.725 1.646 1.695 557,753 -0.05(-2.64%)
Feb 05, 2002 1.829 1.829 1.739 1.741 286,919 -0.08(-4.36%)
Feb 04, 2002 1.840 1.875 1.798 1.821 425,596 -0.02(-1.00%)
Feb 01, 2002 1.840 1.854 1.820 1.839 219,971 -0.00(-0.06%)
Jan 31, 2002 1.794 1.840 1.788 1.840 180,846 +0.05(+2.56%)
Jan 30, 2002 1.759 1.795 1.744 1.794 422,988 +0.04(+2.03%)
Jan 29, 2002 1.806 1.806 1.745 1.759 139,112 -0.03(-1.92%)
Jan 28, 2002 1.836 1.840 1.783 1.793 11,042,040 -0.04(-2.32%)
Jan 25, 2002 1.815 1.847 1.788 1.836 148,241 +0.02(+1.20%)
Jan 24, 2002 1.829 1.846 1.805 1.814 363,865 -0.00(-0.19%)
Jan 23, 2002 1.802 1.823 1.784 1.817 116,071 +0.03(+1.67%)
Jan 22, 2002 1.832 1.832 1.754 1.787 86,945 -0.07(-3.54%)
Jan 21, 2002 1.856 1.856 1.844 1.853 70,425 +0.00(+0.00%)
Jan 18, 2002 1.856 1.856 1.844 1.853 70,425 -0.00(-0.25%)
Jan 17, 2002 1.869 1.869 1.848 1.857 143,459 -0.01(-0.37%)
Jan 16, 2002 1.917 1.927 1.855 1.864 342,564 -0.05(-2.76%)
Jan 15, 2002 1.895 1.917 1.868 1.917 208,233 +0.02(+1.03%)
Jan 14, 2002 1.925 1.925 1.870 1.898 179,976 -0.03(-1.43%)
Jan 11, 2002 1.971 1.982 1.914 1.925 318,219 -0.06(-3.18%)
Jan 10, 2002 1.989 1.989 1.971 1.989 216,493 +0.06(+2.92%)
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.