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

Rogers Communications (NY: RCI )

40.40 +0.81 (+2.05%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 29, 2002 1.569 1.618 1.568 1.598 112,726 +0.00(+0.00%)
Mar 28, 2002 1.569 1.618 1.568 1.598 112,726 +0.04(+2.54%)
Mar 27, 2002 1.617 1.634 1.554 1.558 368,612 -0.07(-4.30%)
Mar 26, 2002 1.630 1.639 1.595 1.628 249,456 -0.01(-0.36%)
Mar 25, 2002 1.677 1.677 1.621 1.634 220,739 -0.04(-2.57%)
Mar 22, 2002 1.703 1.722 1.676 1.677 176,162 -0.02(-1.17%)
Mar 21, 2002 1.739 1.746 1.683 1.697 191,592 -0.05(-2.94%)
Mar 20, 2002 1.773 1.773 1.747 1.749 146,159 -0.04(-2.34%)
Mar 19, 2002 1.774 1.807 1.774 1.791 107,583 +0.01(+0.59%)
Mar 18, 2002 1.759 1.785 1.759 1.780 265,315 +0.02(+1.33%)
Mar 15, 2002 1.785 1.785 1.750 1.757 190,735 -0.03(-1.57%)
Mar 14, 2002 1.796 1.807 1.785 1.785 66,007 +0.00(+0.07%)
Mar 13, 2002 1.789 1.801 1.761 1.784 116,584 +0.00(+0.07%)
Mar 12, 2002 1.831 1.831 1.767 1.782 264,029 -0.06(-3.29%)
Mar 11, 2002 1.827 1.844 1.796 1.843 493,769 +0.02(+0.89%)
Mar 08, 2002 1.820 1.843 1.794 1.827 396,044 +0.01(+0.45%)
Mar 07, 2002 1.813 1.848 1.801 1.819 222,453 +0.01(+0.32%)
Mar 06, 2002 1.796 1.823 1.796 1.813 239,598 +0.02(+1.37%)
Mar 05, 2002 1.791 1.803 1.780 1.788 9,943,971 +0.00(+0.26%)
Mar 04, 2002 1.691 1.791 1.691 1.784 231,025 +0.10(+5.81%)
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.