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

Rogers Communications (NY: RCI )

38.19 +0.01 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 0.9374 0.9466 0.9225 0.9259 307,389 -0.01(-0.99%)
Oct 30, 2002 0.9374 0.9466 0.9213 0.9351 378,592 -0.00(-0.12%)
Oct 29, 2002 0.9731 0.9731 0.9213 0.9363 9,204,314 -0.05(-4.91%)
Oct 28, 2002 0.9536 1.008 0.9536 0.9846 133,723 +0.06(+6.34%)
Oct 25, 2002 0.9109 0.9271 0.9052 0.9259 45,587 +0.02(+2.16%)
Oct 24, 2002 0.8764 0.9213 0.8718 0.9063 42,114 +0.03(+3.42%)
Oct 23, 2002 0.9202 0.9202 0.8603 0.8764 46,889 -0.05(-5.11%)
Oct 22, 2002 0.9328 0.9443 0.9086 0.9236 156,733 -0.02(-2.55%)
Oct 21, 2002 0.9340 0.9501 0.9202 0.9478 108,975 +0.01(+0.61%)
Oct 18, 2002 0.9236 0.9674 0.9006 0.9420 367,738 +0.02(+1.74%)
Oct 17, 2002 0.8983 0.9259 0.8902 0.9259 395,090 +0.10(+12.45%)
Oct 16, 2002 0.7578 0.8234 0.7463 0.8234 265,275 +0.05(+7.04%)
Oct 15, 2002 0.7186 0.7716 0.7186 0.7693 237,054 +0.12(+18.44%)
Oct 14, 2002 0.6795 0.6795 0.6461 0.6495 108,975 -0.04(-6.16%)
Oct 11, 2002 0.6668 0.7071 0.6668 0.6921 177,139 +0.03(+4.52%)
Oct 10, 2002 0.6495 0.6622 0.6472 0.6622 4,775,823 +0.01(+1.23%)
Oct 09, 2002 0.6495 0.6829 0.6484 0.6541 6,555,903 +0.01(+0.89%)
Oct 08, 2002 0.6242 0.6507 0.6219 0.6484 13,719,638 +0.02(+3.30%)
Oct 07, 2002 0.6311 0.6334 0.6173 0.6276 103,765 -0.01(-0.91%)
Oct 04, 2002 0.6656 0.6656 0.6196 0.6334 82,925 -0.03(-4.35%)
Oct 03, 2002 0.6749 0.6818 0.6610 0.6622 64,690 -0.01(-1.88%)
Oct 02, 2002 0.7106 0.7129 0.6714 0.6749 109,843 -0.06(-7.72%)
Oct 01, 2002 0.7255 0.7313 0.6772 0.7313 148,484 +0.01(+1.11%)
Sep 30, 2002 0.7370 0.7463 0.7232 0.7232 82,057 -0.02(-2.94%)
Sep 27, 2002 0.7520 0.7520 0.7324 0.7451 107,673 -0.01(-1.37%)
Sep 26, 2002 0.7370 0.7797 0.7370 0.7555 210,136 +0.02(+2.50%)
Sep 25, 2002 0.7923 0.8165 0.7278 0.7370 117,224 -0.06(-7.25%)
Sep 24, 2002 0.7290 0.8234 0.7290 0.7946 61,651 +0.01(+1.92%)
Sep 23, 2002 0.8534 0.8534 0.7647 0.7797 424,614 -0.08(-9.37%)
Sep 20, 2002 0.8476 0.8798 0.8372 0.8603 153,694 +0.01(+1.08%)
Sep 19, 2002 0.8764 0.8937 0.8453 0.8511 31,259 -0.02(-2.64%)
Sep 18, 2002 0.8983 0.9029 0.8741 0.8741 123,737 -0.03(-3.80%)
Sep 17, 2002 0.9305 0.9432 0.9086 0.9086 54,270 -0.01(-1.13%)
Sep 16, 2002 0.8752 0.9225 0.8752 0.9190 91,608 +0.04(+5.00%)
Sep 13, 2002 0.9086 0.9213 0.8752 0.8752 74,242 -0.06(-5.94%)
Sep 12, 2002 1.003 1.003 0.9179 0.9305 134,591 -0.08(-7.76%)
Sep 11, 2002 1.010 1.015 1.007 1.009 33,430 +0.07(+7.22%)
Sep 10, 2002 0.9340 0.9478 0.9340 0.9409 45,587 +0.00(+0.25%)
Sep 09, 2002 0.9259 0.9386 0.9029 0.9386 196,677 +0.00(+0.00%)
Sep 06, 2002 0.9351 0.9559 0.9271 0.9386 123,303 +0.01(+1.49%)
Sep 05, 2002 0.9374 0.9374 0.9017 0.9248 17,800 -0.02(-1.71%)
Sep 04, 2002 0.9029 0.9559 0.9029 0.9409 64,256 +0.04(+4.61%)
Sep 03, 2002 0.9432 0.9432 0.8994 0.8994 73,374 -0.06(-6.47%)
Aug 30, 2002 0.9720 0.9812 0.9513 0.9616 21,274 -0.03(-2.57%)
Aug 29, 2002 0.9800 1.001 0.9777 0.9869 70,769 +0.00(+0.00%)
Aug 28, 2002 1.010 1.010 0.9835 0.9869 17,800 -0.03(-2.50%)
Aug 27, 2002 1.022 1.043 1.002 1.012 86,398 -0.00(-0.45%)
Aug 26, 2002 0.9846 1.031 0.9766 1.017 40,377 +0.03(+3.03%)
Aug 23, 2002 1.072 1.072 0.9869 0.9869 185,822 -0.08(-7.55%)
Aug 22, 2002 0.9651 1.102 0.9651 1.068 377,290 +0.10(+10.88%)
Aug 21, 2002 0.8845 0.9651 0.8845 0.9628 115,488 +0.08(+9.28%)
Aug 20, 2002 0.8787 0.9086 0.8787 0.8810 53,402 +0.04(+4.37%)
Aug 16, 2002 0.8073 0.8752 0.8073 0.8441 66,861 +0.03(+3.39%)
Aug 15, 2002 0.8084 0.8349 0.8073 0.8165 159,773 +0.01(+1.72%)
Aug 14, 2002 0.8027 0.8084 0.7774 0.8027 104,199 +0.00(+0.14%)
Aug 13, 2002 0.7958 0.8096 0.7958 0.8015 309,126 +0.00(+0.43%)
Aug 12, 2002 0.8119 0.8119 0.7716 0.7981 738,081 -0.02(-2.94%)
Aug 07, 2002 0.8177 0.8234 0.8061 0.8223 134,157 +0.01(+1.13%)
Aug 06, 2002 0.7958 0.8303 0.7854 0.8131 105,502 +0.02(+2.32%)
Aug 05, 2002 0.8407 0.8626 0.7946 0.7946 208,833 -0.05(-5.48%)
Aug 02, 2002 0.8683 0.8822 0.8280 0.8407 239,659 -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.