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

Rogers Communications (NY: RCI )

37.76 -0.05 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Jun 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 (%)
Dec 31, 2002 1.074 1.101 1.063 1.080 181,915 -0.01(-0.53%)
Dec 30, 2002 1.042 1.093 1.026 1.086 260,065 +0.03(+3.06%)
Dec 27, 2002 1.073 1.076 1.051 1.054 202,755 -0.02(-2.14%)
Dec 26, 2002 1.111 1.111 1.076 1.077 165,417 -0.04(-3.61%)
Dec 24, 2002 1.106 1.121 1.083 1.117 37,772 +0.01(+0.73%)
Dec 23, 2002 1.122 1.131 1.104 1.109 48,626 -0.02(-2.13%)
Dec 20, 2002 1.104 1.145 1.104 1.133 520,564 +0.02(+1.86%)
Dec 19, 2002 1.115 1.137 1.103 1.112 47,324 -0.00(-0.41%)
Dec 18, 2002 1.146 1.160 1.081 1.117 133,723 -0.05(-4.25%)
Dec 17, 2002 1.119 1.171 1.112 1.167 128,513 +0.06(+5.30%)
Dec 16, 2002 1.108 1.109 1.089 1.108 82,491 +0.00(+0.00%)
Dec 13, 2002 1.130 1.130 1.103 1.108 57,744 -0.02(-1.64%)
Dec 12, 2002 1.163 1.165 1.107 1.126 89,003 -0.03(-2.49%)
Dec 11, 2002 1.146 1.162 1.142 1.155 89,872 +0.02(+1.52%)
Dec 10, 2002 1.118 1.145 1.117 1.138 98,989 +0.02(+1.96%)
Dec 09, 2002 1.177 1.177 1.116 1.116 102,463 -0.05(-4.44%)
Dec 06, 2002 1.094 1.170 1.093 1.168 561,810 +0.04(+3.89%)
Dec 05, 2002 1.170 1.170 1.115 1.124 135,025 -0.05(-4.03%)
Dec 04, 2002 1.184 1.184 1.165 1.171 4,553,965 -0.02(-2.02%)
Dec 03, 2002 1.215 1.215 1.180 1.195 229,239 -0.03(-2.07%)
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.