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

Rogers Communications (NY: RCI )

39.87 -0.02 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 28, 2002 1.085 1.085 1.049 1.065 187,977 -0.02(-2.25%)
Jun 27, 2002 1.063 1.101 1.037 1.089 353,208 +0.03(+2.75%)
Jun 26, 2002 1.142 1.142 1.060 1.060 451,060 -0.09(-8.17%)
Jun 25, 2002 1.173 1.190 1.139 1.155 73,817 -0.03(-2.36%)
Jun 21, 2002 1.164 1.183 1.164 1.183 224,457 +0.02(+1.40%)
Jun 20, 2002 1.212 1.212 1.160 1.166 110,726 -0.05(-3.75%)
Jun 19, 2002 1.212 1.215 1.198 1.212 93,559 -0.02(-1.42%)
Jun 18, 2002 1.231 1.243 1.223 1.229 90,555 -0.00(-0.19%)
Jun 17, 2002 1.170 1.241 1.170 1.231 337,329 +0.06(+5.17%)
Jun 14, 2002 1.213 1.213 1.165 1.171 288,403 -0.07(-5.81%)
Jun 12, 2002 1.214 1.257 1.214 1.243 493,119 +0.02(+1.72%)
Jun 11, 2002 1.234 1.245 1.217 1.222 138,622 -0.01(-0.94%)
Jun 10, 2002 1.305 1.311 1.229 1.234 348,488 -0.07(-5.36%)
Jun 07, 2002 1.320 1.320 1.292 1.304 209,436 -0.02(-1.84%)
Jun 06, 2002 1.336 1.336 1.315 1.328 274,241 -0.02(-1.13%)
Jun 05, 2002 1.323 1.351 1.323 1.343 508,569 +0.02(+1.14%)
May 31, 2002 1.333 1.354 1.314 1.328 429,172 -0.09(-6.48%)
May 28, 2002 1.460 1.460 1.418 1.420 193,556 -0.05(-3.48%)
May 27, 2002 1.478 1.484 1.456 1.471 134,331 +0.00(+0.00%)
May 24, 2002 1.478 1.484 1.456 1.471 134,331 -0.02(-1.10%)
May 23, 2002 1.438 1.489 1.438 1.488 354,925 +0.04(+3.07%)
May 22, 2002 1.452 1.452 1.441 1.443 87,551 -0.01(-0.80%)
May 21, 2002 1.467 1.467 1.440 1.455 106,005 -0.01(-0.87%)
May 20, 2002 1.453 1.468 1.446 1.468 51,929 +0.01(+0.64%)
May 17, 2002 1.476 1.476 1.427 1.459 232,182 -0.02(-1.26%)
May 16, 2002 1.481 1.497 1.477 1.477 161,368 -0.01(-0.63%)
May 15, 2002 1.491 1.491 1.477 1.487 137,335 -0.01(-0.93%)
May 14, 2002 1.515 1.515 1.473 1.501 379,817 -0.02(-1.60%)
May 13, 2002 1.525 1.538 1.511 1.525 84,117 -0.00(-0.15%)
May 10, 2002 1.506 1.538 1.506 1.527 202,569 +0.02(+1.16%)
May 09, 2002 1.503 1.512 1.492 1.510 146,777 +0.00(+0.15%)
May 08, 2002 1.495 1.509 1.492 1.508 142,485 +0.02(+1.17%)
May 07, 2002 1.504 1.504 1.478 1.490 98,280 -0.02(-1.31%)
May 06, 2002 1.490 1.537 1.490 1.510 172,098 +0.03(+2.13%)
May 03, 2002 1.482 1.488 1.462 1.478 342,050 +0.00(+0.08%)
May 02, 2002 1.459 1.485 1.459 1.477 232,182 +0.02(+1.04%)
May 01, 2002 1.427 1.462 1.424 1.462 2,947,556 +0.05(+3.29%)
Apr 30, 2002 1.390 1.421 1.390 1.416 323,596 +0.03(+1.93%)
Apr 29, 2002 1.395 1.409 1.357 1.389 321,879 -0.01(-0.42%)
Apr 26, 2002 1.434 1.434 1.368 1.395 68,667 -0.04(-2.84%)
Apr 25, 2002 1.464 1.464 1.432 1.435 117,593 -0.03(-1.99%)
Apr 24, 2002 1.431 1.464 1.431 1.464 125,318 +0.04(+2.61%)
Apr 23, 2002 1.504 1.504 1.423 1.427 256,645 -0.08(-5.11%)
Apr 22, 2002 1.541 1.541 1.492 1.504 277,674 -0.04(-2.71%)
Apr 19, 2002 1.555 1.555 1.533 1.546 86,692 -0.00(-0.07%)
Apr 18, 2002 1.577 1.577 1.541 1.547 263,082 -0.04(-2.64%)
Apr 17, 2002 1.619 1.619 1.566 1.589 142,056 -0.02(-1.16%)
Apr 16, 2002 1.527 1.608 1.527 1.608 197,848 +0.09(+6.07%)
Apr 15, 2002 1.483 1.516 1.476 1.516 137,764 +0.03(+1.96%)
Apr 12, 2002 1.526 1.526 1.481 1.487 329,604 -0.04(-2.45%)
Apr 11, 2002 1.573 1.573 1.509 1.524 179,394 -0.05(-3.11%)
Apr 10, 2002 1.555 1.588 1.547 1.573 182,398 +0.02(+1.35%)
Apr 09, 2002 1.602 1.602 1.551 1.552 63,946 -0.05(-2.84%)
Apr 08, 2002 1.612 1.612 1.583 1.597 84,117 -0.02(-1.15%)
Apr 05, 2002 1.619 1.625 1.603 1.616 39,054 +0.00(+0.07%)
Apr 04, 2002 1.617 1.630 1.605 1.615 82,401 -0.01(-0.86%)
Apr 03, 2002 1.622 1.635 1.596 1.629 86,692 +0.01(+0.43%)
Apr 02, 2002 1.659 1.666 1.608 1.622 213,298 -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.