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 (%)
Apr 30, 2002 1.374 1.405 1.374 1.399 327,361 +0.03(+1.93%)
Apr 29, 2002 1.379 1.392 1.342 1.373 325,624 -0.01(-0.42%)
Apr 26, 2002 1.418 1.418 1.352 1.379 69,466 -0.04(-2.84%)
Apr 25, 2002 1.448 1.448 1.415 1.419 118,961 -0.03(-1.99%)
Apr 24, 2002 1.414 1.448 1.414 1.448 126,776 +0.04(+2.61%)
Apr 23, 2002 1.487 1.487 1.406 1.411 259,631 -0.08(-5.11%)
Apr 22, 2002 1.524 1.524 1.475 1.487 280,905 -0.04(-2.71%)
Apr 19, 2002 1.537 1.537 1.516 1.528 87,701 -0.00(-0.08%)
Apr 18, 2002 1.559 1.559 1.524 1.529 266,143 -0.04(-2.64%)
Apr 17, 2002 1.601 1.601 1.548 1.571 143,708 -0.02(-1.16%)
Apr 16, 2002 1.510 1.589 1.510 1.589 200,150 +0.09(+6.07%)
Apr 15, 2002 1.466 1.498 1.459 1.498 139,367 +0.03(+1.96%)
Apr 12, 2002 1.509 1.509 1.464 1.469 333,439 -0.04(-2.45%)
Apr 11, 2002 1.555 1.555 1.491 1.506 181,481 -0.05(-3.11%)
Apr 10, 2002 1.537 1.570 1.529 1.555 184,520 +0.02(+1.35%)
Apr 09, 2002 1.583 1.583 1.533 1.534 64,690 -0.04(-2.84%)
Apr 08, 2002 1.594 1.594 1.565 1.579 85,096 -0.02(-1.15%)
Apr 05, 2002 1.601 1.607 1.585 1.597 39,509 +0.00(+0.07%)
Apr 04, 2002 1.598 1.611 1.587 1.596 83,359 -0.01(-0.86%)
Apr 03, 2002 1.603 1.616 1.578 1.610 87,701 +0.01(+0.43%)
Apr 02, 2002 1.640 1.647 1.589 1.603 215,780 -0.01(-0.36%)
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.