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 (%)
Nov 29, 2002 1.106 1.136 1.099 1.132 36,908 +0.02(+2.10%)
Nov 27, 2002 1.092 1.117 1.092 1.109 52,359 +0.02(+1.82%)
Nov 26, 2002 1.068 1.089 1.061 1.089 117,593 +0.02(+1.41%)
Nov 25, 2002 1.056 1.078 1.056 1.074 197,848 +0.02(+1.88%)
Nov 22, 2002 1.094 1.094 1.040 1.054 287,116 -0.04(-3.93%)
Nov 21, 2002 1.074 1.108 1.065 1.097 378,959 +0.05(+4.55%)
Nov 20, 2002 1.008 1.050 1.008 1.050 1,735,144 +0.06(+6.12%)
Nov 19, 2002 0.9984 0.9984 0.9833 0.9891 52,788 -0.01(-1.28%)
Nov 18, 2002 0.9542 1.017 0.9542 1.002 646,333 +0.04(+3.74%)
Nov 15, 2002 0.9320 0.9810 0.9297 0.9658 50,213 +0.03(+3.11%)
Nov 14, 2002 0.9344 0.9390 0.9250 0.9367 1,313,267 +0.01(+0.63%)
Nov 13, 2002 0.9146 0.9390 0.8947 0.9309 39,054 +0.01(+0.63%)
Nov 12, 2002 0.9134 0.9274 0.9087 0.9250 1,538,583 +0.02(+2.45%)
Nov 11, 2002 0.9507 0.9507 0.9029 0.9029 348,058 -0.07(-6.96%)
Nov 08, 2002 1.012 1.014 0.9402 0.9705 166,089 -0.04(-3.92%)
Nov 07, 2002 1.010 1.017 1.008 1.010 26,608 -0.04(-4.09%)
Nov 06, 2002 1.045 1.054 1.012 1.053 106,863 +0.01(+1.01%)
Nov 05, 2002 0.9973 1.049 0.9670 1.043 79,396 +0.03(+3.35%)
Nov 04, 2002 1.002 1.032 1.002 1.009 1,123,573 +0.01(+1.29%)
Nov 01, 2002 0.9332 1.022 0.9285 0.9961 130,039 +0.06(+6.34%)
Oct 31, 2002 0.9483 0.9577 0.9332 0.9367 303,854 -0.01(-0.99%)
Oct 30, 2002 0.9483 0.9577 0.9320 0.9460 374,238 -0.00(-0.12%)
Oct 29, 2002 0.9845 0.9845 0.9320 0.9472 9,098,457 -0.05(-4.91%)
Oct 28, 2002 0.9646 1.019 0.9646 0.9961 132,185 +0.06(+6.34%)
Oct 25, 2002 0.9215 0.9379 0.9157 0.9367 45,063 +0.02(+2.16%)
Oct 24, 2002 0.8866 0.9320 0.8819 0.9169 41,629 +0.03(+3.42%)
Oct 23, 2002 0.9309 0.9309 0.8703 0.8866 46,350 -0.05(-5.11%)
Oct 22, 2002 0.9437 0.9553 0.9192 0.9344 154,931 -0.02(-2.55%)
Oct 21, 2002 0.9448 0.9612 0.9309 0.9588 107,722 +0.01(+0.61%)
Oct 18, 2002 0.9344 0.9786 0.9111 0.9530 363,509 +0.02(+1.74%)
Oct 17, 2002 0.9087 0.9367 0.9006 0.9367 390,546 +0.10(+12.45%)
Oct 16, 2002 0.7666 0.8330 0.7549 0.8330 262,224 +0.05(+7.04%)
Oct 15, 2002 0.7270 0.7806 0.7270 0.7782 234,328 +0.12(+18.44%)
Oct 14, 2002 0.6874 0.6874 0.6536 0.6571 107,722 -0.04(-6.16%)
Oct 11, 2002 0.6746 0.7153 0.6746 0.7002 175,102 +0.03(+4.52%)
Oct 10, 2002 0.6571 0.6699 0.6547 0.6699 4,720,897 +0.01(+1.23%)
Oct 09, 2002 0.6571 0.6909 0.6559 0.6617 6,480,505 +0.01(+0.89%)
Oct 08, 2002 0.6314 0.6582 0.6291 0.6559 13,561,851 +0.02(+3.30%)
Oct 07, 2002 0.6384 0.6408 0.6245 0.6349 102,572 -0.01(-0.91%)
Oct 04, 2002 0.6734 0.6734 0.6268 0.6408 81,971 -0.03(-4.35%)
Oct 03, 2002 0.6827 0.6897 0.6687 0.6699 63,946 -0.01(-1.88%)
Oct 02, 2002 0.7188 0.7212 0.6792 0.6827 108,580 -0.06(-7.72%)
Oct 01, 2002 0.7340 0.7398 0.6850 0.7398 146,777 +0.01(+1.11%)
Sep 30, 2002 0.7456 0.7549 0.7316 0.7316 81,113 -0.02(-2.94%)
Sep 27, 2002 0.7608 0.7608 0.7410 0.7538 106,434 -0.01(-1.37%)
Sep 26, 2002 0.7456 0.7887 0.7456 0.7643 207,719 +0.02(+2.50%)
Sep 25, 2002 0.8015 0.8260 0.7363 0.7456 115,876 -0.06(-7.25%)
Sep 24, 2002 0.7375 0.8330 0.7375 0.8039 60,942 +0.02(+1.92%)
Sep 23, 2002 0.8633 0.8633 0.7736 0.7887 419,730 -0.08(-9.37%)
Sep 20, 2002 0.8575 0.8901 0.8470 0.8703 151,927 +0.01(+1.08%)
Sep 19, 2002 0.8866 0.9041 0.8551 0.8610 30,900 -0.02(-2.64%)
Sep 18, 2002 0.9087 0.9134 0.8843 0.8843 122,314 -0.03(-3.80%)
Sep 17, 2002 0.9413 0.9542 0.9192 0.9192 53,646 -0.01(-1.13%)
Sep 16, 2002 0.8854 0.9332 0.8854 0.9297 90,555 +0.04(+5.00%)
Sep 13, 2002 0.9192 0.9320 0.8854 0.8854 73,388 -0.06(-5.94%)
Sep 12, 2002 1.015 1.015 0.9285 0.9413 133,043 -0.08(-7.76%)
Sep 11, 2002 1.022 1.026 1.018 1.021 33,046 +0.07(+7.22%)
Sep 10, 2002 0.9448 0.9588 0.9448 0.9518 45,063 +0.00(+0.25%)
Sep 09, 2002 0.9367 0.9495 0.9134 0.9495 194,415 +0.00(+0.00%)
Sep 06, 2002 0.9460 0.9670 0.9379 0.9495 121,884 +0.01(+1.49%)
Sep 05, 2002 0.9483 0.9483 0.9122 0.9355 17,596 -0.02(-1.71%)
Sep 04, 2002 0.9134 0.9670 0.9134 0.9518 63,517 +0.04(+4.61%)
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.