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 (%)
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%)
Aug 01, 2002 0.8856 0.8879 0.8407 0.8614 111,146 -0.03(-3.86%)
Jul 31, 2002 0.8994 0.9501 0.8960 0.8960 260,933 -0.01(-1.64%)
Jul 30, 2002 0.8810 0.9109 0.8672 0.9109 230,976 +0.04(+4.22%)
Jul 29, 2002 0.8292 0.8868 0.8292 0.8741 164,114 +0.05(+6.30%)
Jul 26, 2002 0.8349 0.8453 0.8119 0.8223 91,174 -0.02(-2.72%)
Jul 25, 2002 0.8349 0.8775 0.8269 0.8453 147,616 -0.01(-0.81%)
Jul 24, 2002 0.8326 0.8522 0.8004 0.8522 173,232 +0.02(+2.49%)
Jul 23, 2002 0.8787 0.9017 0.8223 0.8315 194,506 -0.05(-6.11%)
Jul 22, 2002 0.9363 0.9363 0.8372 0.8856 120,263 -0.04(-4.35%)
Jul 19, 2002 0.9466 0.9466 0.8879 0.9259 95,950 +0.06(+7.34%)
Jul 17, 2002 0.8983 0.9167 0.8418 0.8626 356,015 -0.06(-6.61%)
Jul 12, 2002 0.9098 0.9524 0.9098 0.9236 209,267 +0.01(+1.52%)
Jul 11, 2002 0.9466 0.9466 0.9017 0.9098 197,111 -0.05(-5.28%)
Jul 10, 2002 0.9950 0.9950 0.9443 0.9605 284,378 -0.03(-3.47%)
Jul 09, 2002 1.010 1.010 0.9950 0.9950 218,385 -0.01(-1.48%)
Jul 08, 2002 1.003 1.010 1.003 1.010 430,258 +0.01(+0.69%)
Jul 05, 2002 0.9962 1.005 0.9962 1.003 70,769 +0.03(+3.20%)
Jul 04, 2002 0.9397 0.9720 0.9340 0.9720 104,633 +0.00(+0.00%)
Jul 03, 2002 0.9397 0.9720 0.9340 0.9720 104,633 +0.02(+2.18%)
Jul 02, 2002 1.032 1.032 0.8971 0.9513 812,758 -0.07(-7.19%)
Jul 01, 2002 1.054 1.054 1.025 1.025 121,132 -0.03(-2.63%)
Jun 28, 2002 1.072 1.072 1.036 1.053 190,164 -0.02(-2.25%)
Jun 27, 2002 1.050 1.088 1.025 1.077 357,318 +0.03(+2.75%)
Jun 26, 2002 1.129 1.129 1.048 1.048 456,308 -0.09(-8.17%)
Jun 25, 2002 1.160 1.176 1.126 1.141 74,676 -0.03(-2.36%)
Jun 21, 2002 1.150 1.169 1.150 1.169 227,068 +0.02(+1.40%)
Jun 20, 2002 1.198 1.198 1.147 1.153 112,014 -0.04(-3.75%)
Jun 19, 2002 1.198 1.201 1.184 1.198 94,648 -0.02(-1.42%)
Jun 18, 2002 1.217 1.229 1.209 1.215 91,608 -0.00(-0.19%)
Jun 17, 2002 1.156 1.226 1.156 1.217 341,254 +0.06(+5.17%)
Jun 14, 2002 1.199 1.199 1.152 1.157 291,759 -0.07(-5.81%)
Jun 12, 2002 1.200 1.243 1.200 1.229 498,856 +0.02(+1.72%)
Jun 11, 2002 1.220 1.231 1.203 1.208 140,235 -0.01(-0.94%)
Jun 10, 2002 1.290 1.296 1.215 1.220 352,542 -0.07(-5.36%)
Jun 07, 2002 1.305 1.305 1.277 1.289 211,872 -0.02(-1.84%)
Jun 06, 2002 1.321 1.321 1.300 1.313 277,431 -0.01(-1.13%)
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.