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 (%)
Jun 28, 2002 1.071 1.071 1.035 1.051 190,409 -0.02(-2.25%)
Jun 27, 2002 1.049 1.087 1.024 1.075 357,779 +0.03(+2.75%)
Jun 26, 2002 1.127 1.127 1.047 1.047 456,897 -0.09(-8.17%)
Jun 25, 2002 1.158 1.174 1.125 1.140 74,772 -0.03(-2.36%)
Jun 21, 2002 1.149 1.167 1.149 1.167 227,361 +0.02(+1.40%)
Jun 20, 2002 1.196 1.196 1.146 1.151 112,159 -0.04(-3.75%)
Jun 19, 2002 1.196 1.200 1.182 1.196 94,770 -0.02(-1.42%)
Jun 18, 2002 1.216 1.227 1.208 1.213 91,727 -0.00(-0.19%)
Jun 17, 2002 1.155 1.225 1.155 1.216 341,694 +0.06(+5.17%)
Jun 14, 2002 1.197 1.197 1.150 1.156 292,135 -0.07(-5.81%)
Jun 12, 2002 1.198 1.241 1.198 1.227 499,500 +0.02(+1.72%)
Jun 11, 2002 1.218 1.230 1.202 1.207 140,416 -0.01(-0.94%)
Jun 10, 2002 1.288 1.294 1.213 1.218 352,997 -0.07(-5.36%)
Jun 07, 2002 1.303 1.303 1.276 1.287 212,146 -0.02(-1.84%)
Jun 06, 2002 1.319 1.319 1.299 1.311 277,789 -0.01(-1.13%)
Jun 05, 2002 1.307 1.334 1.307 1.326 515,150 +0.01(+1.14%)
May 31, 2002 1.316 1.336 1.297 1.311 434,726 -0.09(-6.48%)
May 28, 2002 1.441 1.441 1.400 1.402 196,061 -0.05(-3.48%)
May 27, 2002 1.460 1.465 1.438 1.453 136,069 +0.00(+0.00%)
May 24, 2002 1.460 1.465 1.438 1.453 136,069 -0.02(-1.10%)
May 23, 2002 1.419 1.470 1.419 1.469 359,518 +0.04(+3.07%)
May 22, 2002 1.433 1.433 1.423 1.425 88,684 -0.01(-0.80%)
May 21, 2002 1.448 1.448 1.422 1.437 107,377 -0.01(-0.87%)
May 20, 2002 1.434 1.449 1.427 1.449 52,601 +0.01(+0.64%)
May 17, 2002 1.457 1.457 1.409 1.440 235,186 -0.02(-1.26%)
May 16, 2002 1.462 1.478 1.458 1.458 163,456 -0.01(-0.63%)
May 15, 2002 1.472 1.472 1.458 1.468 139,112 -0.01(-0.93%)
May 14, 2002 1.495 1.495 1.454 1.481 384,732 -0.02(-1.60%)
May 13, 2002 1.506 1.518 1.492 1.506 85,206 -0.00(-0.15%)
May 10, 2002 1.487 1.518 1.487 1.508 205,190 +0.02(+1.16%)
May 09, 2002 1.484 1.493 1.473 1.491 148,676 +0.00(+0.15%)
May 08, 2002 1.476 1.489 1.473 1.488 144,329 +0.02(+1.17%)
May 07, 2002 1.485 1.485 1.460 1.471 99,552 -0.02(-1.31%)
May 06, 2002 1.471 1.517 1.471 1.491 174,325 +0.03(+2.13%)
May 03, 2002 1.463 1.469 1.443 1.460 346,476 +0.00(+0.08%)
May 02, 2002 1.440 1.466 1.440 1.458 235,186 +0.01(+1.04%)
May 01, 2002 1.409 1.443 1.405 1.443 2,985,698 +0.05(+3.29%)
Apr 30, 2002 1.372 1.403 1.372 1.397 327,783 +0.03(+1.93%)
Apr 29, 2002 1.377 1.391 1.340 1.371 326,044 -0.01(-0.42%)
Apr 26, 2002 1.416 1.416 1.350 1.377 69,556 -0.04(-2.84%)
Apr 25, 2002 1.446 1.446 1.414 1.417 119,114 -0.03(-1.99%)
Apr 24, 2002 1.412 1.446 1.412 1.446 126,939 +0.04(+2.61%)
Apr 23, 2002 1.485 1.485 1.404 1.409 259,966 -0.08(-5.11%)
Apr 22, 2002 1.522 1.522 1.473 1.485 281,267 -0.04(-2.71%)
Apr 19, 2002 1.535 1.535 1.514 1.526 87,814 -0.00(-0.08%)
Apr 18, 2002 1.557 1.557 1.522 1.527 266,487 -0.04(-2.64%)
Apr 17, 2002 1.599 1.599 1.546 1.569 143,894 -0.02(-1.16%)
Apr 16, 2002 1.508 1.587 1.508 1.587 200,408 +0.09(+6.07%)
Apr 15, 2002 1.464 1.496 1.457 1.496 139,547 +0.03(+1.96%)
Apr 12, 2002 1.507 1.507 1.462 1.468 333,869 -0.04(-2.45%)
Apr 11, 2002 1.553 1.553 1.489 1.504 181,715 -0.05(-3.11%)
Apr 10, 2002 1.535 1.568 1.527 1.553 184,758 +0.02(+1.35%)
Apr 09, 2002 1.581 1.581 1.531 1.532 64,774 -0.04(-2.84%)
Apr 08, 2002 1.592 1.592 1.563 1.577 85,206 -0.02(-1.15%)
Apr 05, 2002 1.599 1.604 1.583 1.595 39,560 +0.00(+0.07%)
Apr 04, 2002 1.596 1.609 1.585 1.594 83,467 -0.01(-0.86%)
Apr 03, 2002 1.601 1.614 1.576 1.608 87,814 +0.01(+0.43%)
Apr 02, 2002 1.638 1.645 1.587 1.601 216,058 -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.