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

Rogers Communications (NY: RCI )

38.19 UNCHANGED
Streaming Delayed 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 (%)
Nov 29, 2002 1.091 1.121 1.085 1.118 37,386 +0.02(+2.10%)
Nov 27, 2002 1.078 1.103 1.078 1.095 53,036 +0.02(+1.82%)
Nov 26, 2002 1.055 1.075 1.048 1.075 119,114 +0.01(+1.41%)
Nov 25, 2002 1.042 1.064 1.042 1.060 200,408 +0.02(+1.88%)
Nov 22, 2002 1.080 1.080 1.027 1.041 290,831 -0.04(-3.93%)
Nov 21, 2002 1.060 1.094 1.051 1.083 383,863 +0.05(+4.55%)
Nov 20, 2002 0.9949 1.036 0.9949 1.036 1,757,597 +0.06(+6.12%)
Nov 19, 2002 0.9857 0.9857 0.9707 0.9765 53,471 -0.01(-1.28%)
Nov 18, 2002 0.9420 1.004 0.9420 0.9891 654,697 +0.04(+3.74%)
Nov 15, 2002 0.9201 0.9684 0.9178 0.9535 50,862 +0.03(+3.11%)
Nov 14, 2002 0.9224 0.9270 0.9132 0.9247 1,330,261 +0.01(+0.63%)
Nov 13, 2002 0.9029 0.9270 0.8833 0.9190 39,560 +0.01(+0.63%)
Nov 12, 2002 0.9017 0.9155 0.8971 0.9132 1,558,492 +0.02(+2.45%)
Nov 11, 2002 0.9385 0.9385 0.8914 0.8914 352,562 -0.07(-6.96%)
Nov 08, 2002 0.9995 1.001 0.9282 0.9581 168,238 -0.04(-3.92%)
Nov 07, 2002 0.9972 1.004 0.9949 0.9972 26,953 -0.04(-4.09%)
Nov 06, 2002 1.032 1.041 0.9995 1.040 108,246 +0.01(+1.01%)
Nov 05, 2002 0.9845 1.035 0.9546 1.029 80,424 +0.03(+3.35%)
Nov 04, 2002 0.9891 1.019 0.9891 0.9960 1,138,112 +0.01(+1.29%)
Nov 01, 2002 0.9213 1.009 0.9167 0.9834 131,721 +0.06(+6.34%)
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%)
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.