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

Rogers Communications (NY: RCI )

36.32 -0.52 (-1.41%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Mar 29, 2002 1.908 1.967 1.906 1.943 92,717 +0.00(+0.00%)
Mar 28, 2002 1.908 1.967 1.906 1.943 92,717 +0.05(+2.55%)
Mar 27, 2002 1.966 1.987 1.889 1.895 303,183 -0.09(-4.30%)
Mar 26, 2002 1.981 1.993 1.939 1.980 205,177 -0.01(-0.36%)
Mar 25, 2002 2.039 2.039 1.971 1.987 181,557 -0.05(-2.57%)
Mar 22, 2002 2.071 2.093 2.038 2.039 144,893 -0.02(-1.17%)
Mar 21, 2002 2.115 2.123 2.047 2.064 157,585 -0.06(-2.94%)
Mar 20, 2002 2.156 2.156 2.125 2.126 120,215 -0.05(-2.35%)
Mar 19, 2002 2.157 2.197 2.157 2.177 88,487 +0.01(+0.59%)
Mar 18, 2002 2.139 2.170 2.139 2.164 218,221 +0.03(+1.33%)
Mar 15, 2002 2.170 2.170 2.127 2.136 156,880 -0.03(-1.57%)
Mar 14, 2002 2.184 2.197 2.170 2.170 54,291 +0.00(+0.07%)
Mar 13, 2002 2.176 2.190 2.142 2.169 95,890 +0.00(+0.07%)
Mar 12, 2002 2.227 2.227 2.149 2.167 217,164 -0.07(-3.29%)
Mar 11, 2002 2.221 2.242 2.184 2.241 406,125 +0.02(+0.89%)
Mar 08, 2002 2.213 2.241 2.181 2.221 325,746 +0.01(+0.45%)
Mar 07, 2002 2.204 2.247 2.190 2.211 182,967 +0.01(+0.32%)
Mar 06, 2002 2.184 2.217 2.184 2.204 197,069 +0.03(+1.37%)
Mar 05, 2002 2.177 2.193 2.164 2.174 8,178,913 +0.01(+0.26%)
Mar 04, 2002 2.057 2.177 2.057 2.169 190,018 +0.12(+5.81%)
Mar 01, 2002 2.064 2.072 2.022 2.049 130,439 -0.01(-0.28%)
Feb 28, 2002 2.071 2.117 2.041 2.055 283,441 -0.00(-0.21%)
Feb 27, 2002 2.015 2.078 2.015 2.059 221,042 +0.04(+1.75%)
Feb 26, 2002 2.021 2.047 2.007 2.024 492,497 +0.00(+0.14%)
Feb 25, 2002 2.044 2.044 1.978 2.021 396,959 -0.02(-0.90%)
Feb 22, 2002 2.005 2.062 1.957 2.039 163,225 +0.00(+0.00%)
Feb 21, 2002 1.978 2.039 1.978 2.039 498,843 +0.06(+2.93%)
Feb 20, 2002 2.028 2.045 1.909 1.981 405,067 -0.04(-1.96%)
Feb 19, 2002 2.055 2.074 2.010 2.021 548,198 -0.03(-1.59%)
Feb 18, 2002 2.098 2.100 2.044 2.054 153,002 +0.00(+0.00%)
Feb 15, 2002 2.098 2.100 2.044 2.054 153,002 -0.07(-3.08%)
Feb 14, 2002 2.177 2.181 2.102 2.119 246,777 -0.05(-2.48%)
Feb 13, 2002 2.167 2.187 2.167 2.173 76,853 +0.01(+0.59%)
Feb 12, 2002 2.140 2.167 2.125 2.160 182,615 +0.02(+1.13%)
Feb 11, 2002 2.135 2.149 2.133 2.136 198,127 +0.01(+0.60%)
Feb 08, 2002 2.135 2.178 2.115 2.123 150,181 -0.02(-1.06%)
Feb 07, 2002 2.105 2.177 2.092 2.146 207,998 +0.06(+2.65%)
Feb 06, 2002 2.035 2.127 2.030 2.091 452,308 -0.06(-2.64%)
Feb 05, 2002 2.255 2.255 2.144 2.147 232,675 -0.10(-4.36%)
Feb 04, 2002 2.269 2.312 2.217 2.245 345,136 -0.02(-1.00%)
Feb 01, 2002 2.269 2.286 2.244 2.268 178,384 -0.00(-0.06%)
Jan 31, 2002 2.213 2.269 2.205 2.269 146,656 +0.06(+2.56%)
Jan 30, 2002 2.169 2.214 2.150 2.213 343,020 +0.04(+2.03%)
Jan 29, 2002 2.227 2.227 2.152 2.169 112,812 -0.04(-1.92%)
Jan 28, 2002 2.264 2.269 2.198 2.211 8,954,500 -0.05(-2.32%)
Jan 25, 2002 2.238 2.278 2.205 2.264 120,215 +0.03(+1.20%)
Jan 24, 2002 2.255 2.276 2.225 2.237 295,075 -0.00(-0.19%)
Jan 23, 2002 2.222 2.248 2.200 2.241 94,128 +0.04(+1.67%)
Jan 22, 2002 2.259 2.259 2.163 2.204 70,507 -0.08(-3.54%)
Jan 21, 2002 2.289 2.289 2.274 2.285 57,111 +0.00(+0.00%)
Jan 18, 2002 2.289 2.289 2.274 2.285 57,111 -0.01(-0.25%)
Jan 17, 2002 2.305 2.305 2.279 2.291 116,337 -0.01(-0.37%)
Jan 16, 2002 2.364 2.376 2.288 2.299 277,801 -0.07(-2.76%)
Jan 15, 2002 2.337 2.364 2.303 2.364 168,866 +0.02(+1.03%)
Jan 14, 2002 2.374 2.374 2.306 2.340 145,951 -0.03(-1.43%)
Jan 11, 2002 2.431 2.444 2.360 2.374 258,058 -0.08(-3.18%)
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.