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

Rogers Communications (NY: RCI )

37.81 -0.16 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
May 31, 2002 1.316 1.336 1.297 1.311 434,726 -0.09(-6.48%)
May 28, 2002 1.441 1.441 1.400 1.402 196,061 -0.05(-3.48%)
May 27, 2002 1.460 1.465 1.438 1.453 136,069 +0.00(+0.00%)
May 24, 2002 1.460 1.465 1.438 1.453 136,069 -0.02(-1.10%)
May 23, 2002 1.419 1.470 1.419 1.469 359,518 +0.04(+3.07%)
May 22, 2002 1.433 1.433 1.423 1.425 88,684 -0.01(-0.80%)
May 21, 2002 1.448 1.448 1.422 1.437 107,377 -0.01(-0.87%)
May 20, 2002 1.434 1.449 1.427 1.449 52,601 +0.01(+0.64%)
May 17, 2002 1.457 1.457 1.409 1.440 235,186 -0.02(-1.26%)
May 16, 2002 1.462 1.478 1.458 1.458 163,456 -0.01(-0.63%)
May 15, 2002 1.472 1.472 1.458 1.468 139,112 -0.01(-0.93%)
May 14, 2002 1.495 1.495 1.454 1.481 384,732 -0.02(-1.60%)
May 13, 2002 1.506 1.518 1.492 1.506 85,206 -0.00(-0.15%)
May 10, 2002 1.487 1.518 1.487 1.508 205,190 +0.02(+1.16%)
May 09, 2002 1.484 1.493 1.473 1.491 148,676 +0.00(+0.15%)
May 08, 2002 1.476 1.489 1.473 1.488 144,329 +0.02(+1.17%)
May 07, 2002 1.485 1.485 1.460 1.471 99,552 -0.02(-1.31%)
May 06, 2002 1.471 1.517 1.471 1.491 174,325 +0.03(+2.13%)
May 03, 2002 1.463 1.469 1.443 1.460 346,476 +0.00(+0.08%)
May 02, 2002 1.440 1.466 1.440 1.458 235,186 +0.01(+1.04%)
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.