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 0.9707 0.9799 0.9500 0.9604 21,301 -0.03(-2.57%)
Aug 29, 2002 0.9788 0.9995 0.9765 0.9857 70,860 +0.00(+0.00%)
Aug 28, 2002 1.009 1.009 0.9822 0.9857 17,823 -0.03(-2.50%)
Aug 27, 2002 1.020 1.042 1.001 1.011 86,510 -0.00(-0.45%)
Aug 26, 2002 0.9834 1.029 0.9753 1.016 40,429 +0.03(+3.03%)
Aug 23, 2002 1.071 1.071 0.9857 0.9857 186,062 -0.08(-7.55%)
Aug 22, 2002 0.9638 1.101 0.9638 1.066 377,776 +0.10(+10.89%)
Aug 21, 2002 0.8833 0.9638 0.8833 0.9615 115,637 +0.08(+9.28%)
Aug 20, 2002 0.8776 0.9075 0.8776 0.8799 53,471 +0.04(+4.37%)
Aug 16, 2002 0.8063 0.8741 0.8063 0.8431 66,947 +0.03(+3.39%)
Aug 15, 2002 0.8074 0.8339 0.8063 0.8155 159,979 +0.01(+1.72%)
Aug 14, 2002 0.8017 0.8074 0.7764 0.8017 104,334 +0.00(+0.14%)
Aug 13, 2002 0.7948 0.8086 0.7948 0.8005 309,524 +0.00(+0.43%)
Aug 12, 2002 0.8109 0.8109 0.7706 0.7971 739,034 -0.02(-2.94%)
Aug 07, 2002 0.8166 0.8224 0.8051 0.8212 134,330 +0.01(+1.13%)
Aug 06, 2002 0.7948 0.8293 0.7844 0.8120 105,638 +0.02(+2.32%)
Aug 05, 2002 0.8396 0.8615 0.7936 0.7936 209,103 -0.05(-5.48%)
Aug 02, 2002 0.8672 0.8810 0.8270 0.8396 239,968 -0.02(-2.41%)
Aug 01, 2002 0.8845 0.8868 0.8396 0.8603 111,289 -0.03(-3.86%)
Jul 31, 2002 0.8983 0.9489 0.8948 0.8948 261,270 -0.01(-1.64%)
Jul 30, 2002 0.8799 0.9098 0.8661 0.9098 231,274 +0.04(+4.22%)
Jul 29, 2002 0.8281 0.8856 0.8281 0.8730 164,326 +0.05(+6.30%)
Jul 26, 2002 0.8339 0.8442 0.8109 0.8212 91,292 -0.02(-2.72%)
Jul 25, 2002 0.8339 0.8764 0.8258 0.8442 147,806 -0.01(-0.81%)
Jul 24, 2002 0.8316 0.8511 0.7994 0.8511 173,455 +0.02(+2.49%)
Jul 23, 2002 0.8776 0.9006 0.8212 0.8304 194,757 -0.05(-6.11%)
Jul 22, 2002 0.9351 0.9351 0.8362 0.8845 120,419 -0.04(-4.35%)
Jul 19, 2002 0.9454 0.9454 0.8868 0.9247 96,074 +0.06(+7.34%)
Jul 17, 2002 0.8971 0.9155 0.8408 0.8615 356,475 -0.06(-6.61%)
Jul 12, 2002 0.9086 0.9512 0.9086 0.9224 209,537 +0.01(+1.52%)
Jul 11, 2002 0.9454 0.9454 0.9006 0.9086 197,365 -0.05(-5.28%)
Jul 10, 2002 0.9937 0.9937 0.9431 0.9592 284,745 -0.03(-3.47%)
Jul 09, 2002 1.009 1.009 0.9937 0.9937 218,667 -0.01(-1.48%)
Jul 08, 2002 1.002 1.009 1.002 1.009 430,813 +0.01(+0.69%)
Jul 05, 2002 0.9949 1.004 0.9949 1.002 70,860 +0.03(+3.20%)
Jul 04, 2002 0.9385 0.9707 0.9328 0.9707 104,768 +0.00(+0.00%)
Jul 03, 2002 0.9385 0.9707 0.9328 0.9707 104,768 +0.02(+2.18%)
Jul 02, 2002 1.031 1.031 0.8960 0.9500 813,807 -0.07(-7.19%)
Jul 01, 2002 1.052 1.052 1.024 1.024 121,288 -0.03(-2.63%)
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%)
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.