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: 4:10 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 (%)
Mar 29, 2002 1.549 1.597 1.548 1.578 114,185 +0.00(+0.00%)
Mar 28, 2002 1.549 1.597 1.548 1.578 114,185 +0.04(+2.55%)
Mar 27, 2002 1.596 1.613 1.534 1.539 373,382 -0.07(-4.30%)
Mar 26, 2002 1.609 1.618 1.574 1.608 252,684 -0.01(-0.36%)
Mar 25, 2002 1.656 1.656 1.601 1.613 223,595 -0.04(-2.57%)
Mar 22, 2002 1.681 1.700 1.655 1.656 178,442 -0.02(-1.17%)
Mar 21, 2002 1.717 1.724 1.662 1.676 194,072 -0.05(-2.94%)
Mar 20, 2002 1.750 1.750 1.725 1.726 148,050 -0.04(-2.35%)
Mar 19, 2002 1.752 1.784 1.752 1.768 108,975 +0.01(+0.59%)
Mar 18, 2002 1.737 1.762 1.737 1.757 268,748 +0.02(+1.33%)
Mar 15, 2002 1.762 1.762 1.727 1.734 193,203 -0.03(-1.57%)
Mar 14, 2002 1.774 1.784 1.762 1.762 66,861 +0.00(+0.07%)
Mar 13, 2002 1.767 1.778 1.739 1.761 118,093 +0.00(+0.07%)
Mar 12, 2002 1.808 1.808 1.745 1.760 267,446 -0.06(-3.29%)
Mar 11, 2002 1.803 1.821 1.774 1.820 500,158 +0.02(+0.89%)
Mar 08, 2002 1.797 1.820 1.771 1.803 401,169 +0.01(+0.45%)
Mar 07, 2002 1.790 1.824 1.778 1.795 225,332 +0.01(+0.32%)
Mar 06, 2002 1.774 1.800 1.774 1.790 242,698 +0.02(+1.37%)
Mar 05, 2002 1.768 1.780 1.757 1.765 10,072,646 +0.00(+0.26%)
Mar 04, 2002 1.670 1.768 1.670 1.761 234,015 +0.10(+5.81%)
Mar 01, 2002 1.676 1.683 1.642 1.664 160,641 -0.00(-0.28%)
Feb 28, 2002 1.681 1.719 1.657 1.669 349,069 -0.00(-0.21%)
Feb 27, 2002 1.636 1.687 1.636 1.672 272,221 +0.03(+1.75%)
Feb 26, 2002 1.641 1.662 1.630 1.643 606,529 +0.00(+0.14%)
Feb 25, 2002 1.659 1.659 1.607 1.641 488,870 -0.01(-0.90%)
Feb 22, 2002 1.628 1.674 1.589 1.656 201,018 +0.00(+0.00%)
Feb 21, 2002 1.607 1.656 1.607 1.656 614,344 +0.05(+2.94%)
Feb 20, 2002 1.647 1.661 1.550 1.609 498,856 -0.03(-1.97%)
Feb 19, 2002 1.669 1.684 1.632 1.641 675,127 -0.03(-1.59%)
Feb 18, 2002 1.703 1.706 1.659 1.668 188,427 +0.00(+0.00%)
Feb 15, 2002 1.703 1.706 1.659 1.668 188,427 -0.05(-3.08%)
Feb 14, 2002 1.768 1.771 1.707 1.721 303,916 -0.04(-2.48%)
Feb 13, 2002 1.760 1.776 1.760 1.764 94,648 +0.01(+0.59%)
Feb 12, 2002 1.738 1.760 1.725 1.754 224,897 +0.02(+1.13%)
Feb 11, 2002 1.733 1.745 1.732 1.734 244,001 +0.01(+0.60%)
Feb 08, 2002 1.733 1.769 1.717 1.724 184,954 -0.02(-1.06%)
Feb 07, 2002 1.709 1.768 1.699 1.742 256,157 +0.04(+2.65%)
Feb 06, 2002 1.653 1.727 1.648 1.698 557,034 -0.05(-2.64%)
Feb 05, 2002 1.831 1.831 1.741 1.744 286,549 -0.08(-4.36%)
Feb 04, 2002 1.843 1.877 1.800 1.823 425,048 -0.02(-1.00%)
Feb 01, 2002 1.843 1.856 1.822 1.841 219,687 -0.00(-0.06%)
Jan 31, 2002 1.797 1.843 1.791 1.843 180,612 +0.05(+2.56%)
Jan 30, 2002 1.761 1.798 1.746 1.797 422,443 +0.04(+2.03%)
Jan 29, 2002 1.808 1.808 1.747 1.761 138,933 -0.03(-1.92%)
Jan 28, 2002 1.838 1.843 1.785 1.795 11,027,811 -0.04(-2.32%)
Jan 25, 2002 1.817 1.850 1.791 1.838 148,050 +0.02(+1.20%)
Jan 24, 2002 1.831 1.848 1.807 1.816 363,396 -0.00(-0.19%)
Jan 23, 2002 1.805 1.825 1.786 1.820 115,922 +0.03(+1.67%)
Jan 22, 2002 1.835 1.835 1.756 1.790 86,833 -0.07(-3.54%)
Jan 21, 2002 1.859 1.859 1.846 1.855 70,334 +0.00(+0.00%)
Jan 18, 2002 1.859 1.859 1.846 1.855 70,334 -0.00(-0.25%)
Jan 17, 2002 1.871 1.871 1.851 1.860 143,274 -0.01(-0.37%)
Jan 16, 2002 1.920 1.929 1.858 1.867 342,122 -0.05(-2.76%)
Jan 15, 2002 1.898 1.920 1.870 1.920 207,965 +0.02(+1.03%)
Jan 14, 2002 1.928 1.928 1.873 1.900 179,744 -0.03(-1.43%)
Jan 11, 2002 1.974 1.984 1.916 1.928 317,809 -0.06(-3.18%)
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.