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

Rogers Communications (NY: RCI )

40.16 -0.24 (-0.59%)
Streaming Delayed Price Updated: 11:54 AM EDT, Jun 3, 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 (%)
Oct 31, 2002 0.9496 0.9589 0.9344 0.9379 303,462 -0.01(-0.99%)
Oct 30, 2002 0.9496 0.9589 0.9332 0.9472 373,756 -0.00(-0.12%)
Oct 29, 2002 0.9857 0.9857 0.9332 0.9484 9,086,732 -0.05(-4.91%)
Oct 28, 2002 0.9659 1.021 0.9659 0.9974 132,014 +0.06(+6.34%)
Oct 25, 2002 0.9227 0.9391 0.9169 0.9379 45,005 +0.02(+2.16%)
Oct 24, 2002 0.8877 0.9332 0.8831 0.9181 41,576 +0.03(+3.42%)
Oct 23, 2002 0.9321 0.9321 0.8714 0.8877 46,290 -0.05(-5.11%)
Oct 22, 2002 0.9449 0.9566 0.9204 0.9356 154,731 -0.02(-2.55%)
Oct 21, 2002 0.9461 0.9624 0.9321 0.9601 107,583 +0.01(+0.61%)
Oct 18, 2002 0.9356 0.9799 0.9122 0.9542 363,040 +0.02(+1.74%)
Oct 17, 2002 0.9099 0.9379 0.9017 0.9379 390,043 +0.10(+12.45%)
Oct 16, 2002 0.7676 0.8341 0.7559 0.8341 261,886 +0.05(+7.04%)
Oct 15, 2002 0.7279 0.7816 0.7279 0.7792 234,026 +0.12(+18.44%)
Oct 14, 2002 0.6883 0.6883 0.6544 0.6579 107,583 -0.04(-6.16%)
Oct 11, 2002 0.6754 0.7163 0.6754 0.7011 174,876 +0.03(+4.52%)
Oct 10, 2002 0.6579 0.6708 0.6556 0.6708 4,714,814 +0.01(+1.23%)
Oct 09, 2002 0.6579 0.6918 0.6568 0.6626 6,472,153 +0.01(+0.89%)
Oct 08, 2002 0.6323 0.6591 0.6299 0.6568 13,544,374 +0.02(+3.30%)
Oct 07, 2002 0.6393 0.6416 0.6253 0.6358 102,440 -0.01(-0.91%)
Oct 04, 2002 0.6743 0.6743 0.6276 0.6416 81,866 -0.03(-4.35%)
Oct 03, 2002 0.6836 0.6906 0.6696 0.6708 63,864 -0.01(-1.88%)
Oct 02, 2002 0.7198 0.7221 0.6801 0.6836 108,440 -0.06(-7.72%)
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.