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 (%)
Sep 30, 2002 0.7370 0.7463 0.7232 0.7232 82,057 -0.02(-2.94%)
Sep 27, 2002 0.7520 0.7520 0.7324 0.7451 107,673 -0.01(-1.37%)
Sep 26, 2002 0.7370 0.7797 0.7370 0.7555 210,136 +0.02(+2.50%)
Sep 25, 2002 0.7923 0.8165 0.7278 0.7370 117,224 -0.06(-7.25%)
Sep 24, 2002 0.7290 0.8234 0.7290 0.7946 61,651 +0.01(+1.92%)
Sep 23, 2002 0.8534 0.8534 0.7647 0.7797 424,614 -0.08(-9.37%)
Sep 20, 2002 0.8476 0.8798 0.8372 0.8603 153,694 +0.01(+1.08%)
Sep 19, 2002 0.8764 0.8937 0.8453 0.8511 31,259 -0.02(-2.64%)
Sep 18, 2002 0.8983 0.9029 0.8741 0.8741 123,737 -0.03(-3.80%)
Sep 17, 2002 0.9305 0.9432 0.9086 0.9086 54,270 -0.01(-1.13%)
Sep 16, 2002 0.8752 0.9225 0.8752 0.9190 91,608 +0.04(+5.00%)
Sep 13, 2002 0.9086 0.9213 0.8752 0.8752 74,242 -0.06(-5.94%)
Sep 12, 2002 1.003 1.003 0.9179 0.9305 134,591 -0.08(-7.76%)
Sep 11, 2002 1.010 1.015 1.007 1.009 33,430 +0.07(+7.22%)
Sep 10, 2002 0.9340 0.9478 0.9340 0.9409 45,587 +0.00(+0.25%)
Sep 09, 2002 0.9259 0.9386 0.9029 0.9386 196,677 +0.00(+0.00%)
Sep 06, 2002 0.9351 0.9559 0.9271 0.9386 123,303 +0.01(+1.49%)
Sep 05, 2002 0.9374 0.9374 0.9017 0.9248 17,800 -0.02(-1.71%)
Sep 04, 2002 0.9029 0.9559 0.9029 0.9409 64,256 +0.04(+4.61%)
Sep 03, 2002 0.9432 0.9432 0.8994 0.8994 73,374 -0.06(-6.47%)
Aug 30, 2002 0.9720 0.9812 0.9513 0.9616 21,274 -0.03(-2.57%)
Aug 29, 2002 0.9800 1.001 0.9777 0.9869 70,769 +0.00(+0.00%)
Aug 28, 2002 1.010 1.010 0.9835 0.9869 17,800 -0.03(-2.50%)
Aug 27, 2002 1.022 1.043 1.002 1.012 86,398 -0.00(-0.45%)
Aug 26, 2002 0.9846 1.031 0.9766 1.017 40,377 +0.03(+3.03%)
Aug 23, 2002 1.072 1.072 0.9869 0.9869 185,822 -0.08(-7.55%)
Aug 22, 2002 0.9651 1.102 0.9651 1.068 377,290 +0.10(+10.88%)
Aug 21, 2002 0.8845 0.9651 0.8845 0.9628 115,488 +0.08(+9.28%)
Aug 20, 2002 0.8787 0.9086 0.8787 0.8810 53,402 +0.04(+4.37%)
Aug 16, 2002 0.8073 0.8752 0.8073 0.8441 66,861 +0.03(+3.39%)
Aug 15, 2002 0.8084 0.8349 0.8073 0.8165 159,773 +0.01(+1.72%)
Aug 14, 2002 0.8027 0.8084 0.7774 0.8027 104,199 +0.00(+0.14%)
Aug 13, 2002 0.7958 0.8096 0.7958 0.8015 309,126 +0.00(+0.43%)
Aug 12, 2002 0.8119 0.8119 0.7716 0.7981 738,081 -0.02(-2.94%)
Aug 07, 2002 0.8177 0.8234 0.8061 0.8223 134,157 +0.01(+1.13%)
Aug 06, 2002 0.7958 0.8303 0.7854 0.8131 105,502 +0.02(+2.32%)
Aug 05, 2002 0.8407 0.8626 0.7946 0.7946 208,833 -0.05(-5.48%)
Aug 02, 2002 0.8683 0.8822 0.8280 0.8407 239,659 -0.02(-2.41%)
Aug 01, 2002 0.8856 0.8879 0.8407 0.8614 111,146 -0.03(-3.86%)
Jul 31, 2002 0.8994 0.9501 0.8960 0.8960 260,933 -0.01(-1.64%)
Jul 30, 2002 0.8810 0.9109 0.8672 0.9109 230,976 +0.04(+4.22%)
Jul 29, 2002 0.8292 0.8868 0.8292 0.8741 164,114 +0.05(+6.30%)
Jul 26, 2002 0.8349 0.8453 0.8119 0.8223 91,174 -0.02(-2.72%)
Jul 25, 2002 0.8349 0.8775 0.8269 0.8453 147,616 -0.01(-0.81%)
Jul 24, 2002 0.8326 0.8522 0.8004 0.8522 173,232 +0.02(+2.49%)
Jul 23, 2002 0.8787 0.9017 0.8223 0.8315 194,506 -0.05(-6.11%)
Jul 22, 2002 0.9363 0.9363 0.8372 0.8856 120,263 -0.04(-4.35%)
Jul 19, 2002 0.9466 0.9466 0.8879 0.9259 95,950 +0.06(+7.34%)
Jul 17, 2002 0.8983 0.9167 0.8418 0.8626 356,015 -0.06(-6.61%)
Jul 12, 2002 0.9098 0.9524 0.9098 0.9236 209,267 +0.01(+1.52%)
Jul 11, 2002 0.9466 0.9466 0.9017 0.9098 197,111 -0.05(-5.28%)
Jul 10, 2002 0.9950 0.9950 0.9443 0.9605 284,378 -0.03(-3.47%)
Jul 09, 2002 1.010 1.010 0.9950 0.9950 218,385 -0.01(-1.48%)
Jul 08, 2002 1.003 1.010 1.003 1.010 430,258 +0.01(+0.69%)
Jul 05, 2002 0.9962 1.005 0.9962 1.003 70,769 +0.03(+3.20%)
Jul 04, 2002 0.9397 0.9720 0.9340 0.9720 104,633 +0.00(+0.00%)
Jul 03, 2002 0.9397 0.9720 0.9340 0.9720 104,633 +0.02(+2.18%)
Jul 02, 2002 1.032 1.032 0.8971 0.9513 812,758 -0.07(-7.19%)
Jul 01, 2002 1.054 1.054 1.025 1.025 121,132 -0.03(-2.63%)
Jun 28, 2002 1.072 1.072 1.036 1.053 190,164 -0.02(-2.25%)
Jun 27, 2002 1.050 1.088 1.025 1.077 357,318 +0.03(+2.75%)
Jun 26, 2002 1.129 1.129 1.048 1.048 456,308 -0.09(-8.17%)
Jun 25, 2002 1.160 1.176 1.126 1.141 74,676 -0.03(-2.36%)
Jun 21, 2002 1.150 1.169 1.150 1.169 227,068 +0.02(+1.40%)
Jun 20, 2002 1.198 1.198 1.147 1.153 112,014 -0.04(-3.75%)
Jun 19, 2002 1.198 1.201 1.184 1.198 94,648 -0.02(-1.42%)
Jun 18, 2002 1.217 1.229 1.209 1.215 91,608 -0.00(-0.19%)
Jun 17, 2002 1.156 1.226 1.156 1.217 341,254 +0.06(+5.17%)
Jun 14, 2002 1.199 1.199 1.152 1.157 291,759 -0.07(-5.81%)
Jun 12, 2002 1.200 1.243 1.200 1.229 498,856 +0.02(+1.72%)
Jun 11, 2002 1.220 1.231 1.203 1.208 140,235 -0.01(-0.94%)
Jun 10, 2002 1.290 1.296 1.215 1.220 352,542 -0.07(-5.36%)
Jun 07, 2002 1.305 1.305 1.277 1.289 211,872 -0.02(-1.84%)
Jun 06, 2002 1.321 1.321 1.300 1.313 277,431 -0.01(-1.13%)
Jun 05, 2002 1.308 1.336 1.308 1.328 514,486 +0.01(+1.14%)
May 31, 2002 1.317 1.338 1.299 1.313 434,165 -0.09(-6.48%)
May 28, 2002 1.443 1.443 1.402 1.404 195,808 -0.05(-3.48%)
May 27, 2002 1.461 1.467 1.440 1.455 135,893 +0.00(+0.00%)
May 24, 2002 1.461 1.467 1.440 1.455 135,893 -0.02(-1.10%)
May 23, 2002 1.421 1.472 1.421 1.471 359,055 +0.04(+3.07%)
May 22, 2002 1.435 1.435 1.425 1.427 88,569 -0.01(-0.80%)
May 21, 2002 1.450 1.450 1.423 1.438 107,238 -0.01(-0.87%)
May 20, 2002 1.436 1.451 1.429 1.451 52,534 +0.01(+0.64%)
May 17, 2002 1.459 1.459 1.411 1.442 234,883 -0.02(-1.26%)
May 16, 2002 1.464 1.480 1.460 1.460 163,246 -0.01(-0.63%)
May 15, 2002 1.474 1.474 1.460 1.469 138,933 -0.01(-0.93%)
May 14, 2002 1.497 1.497 1.456 1.483 384,236 -0.02(-1.60%)
May 13, 2002 1.507 1.520 1.494 1.507 85,096 -0.00(-0.15%)
May 10, 2002 1.489 1.520 1.489 1.510 204,926 +0.02(+1.16%)
May 09, 2002 1.486 1.495 1.475 1.493 148,484 +0.00(+0.16%)
May 08, 2002 1.478 1.491 1.475 1.490 144,143 +0.02(+1.17%)
May 07, 2002 1.487 1.487 1.461 1.473 99,423 -0.02(-1.31%)
May 06, 2002 1.473 1.519 1.473 1.493 174,100 +0.03(+2.13%)
May 03, 2002 1.465 1.471 1.445 1.461 346,030 +0.00(+0.08%)
May 02, 2002 1.442 1.468 1.442 1.460 234,883 +0.01(+1.04%)
May 01, 2002 1.411 1.445 1.407 1.445 2,981,850 +0.05(+3.29%)
Apr 30, 2002 1.374 1.405 1.374 1.399 327,361 +0.03(+1.93%)
Apr 29, 2002 1.379 1.392 1.342 1.373 325,624 -0.01(-0.42%)
Apr 26, 2002 1.418 1.418 1.352 1.379 69,466 -0.04(-2.84%)
Apr 25, 2002 1.448 1.448 1.415 1.419 118,961 -0.03(-1.99%)
Apr 24, 2002 1.414 1.448 1.414 1.448 126,776 +0.04(+2.61%)
Apr 23, 2002 1.487 1.487 1.406 1.411 259,631 -0.08(-5.11%)
Apr 22, 2002 1.524 1.524 1.475 1.487 280,905 -0.04(-2.71%)
Apr 19, 2002 1.537 1.537 1.516 1.528 87,701 -0.00(-0.08%)
Apr 18, 2002 1.559 1.559 1.524 1.529 266,143 -0.04(-2.64%)
Apr 17, 2002 1.601 1.601 1.548 1.571 143,708 -0.02(-1.16%)
Apr 16, 2002 1.510 1.589 1.510 1.589 200,150 +0.09(+6.07%)
Apr 15, 2002 1.466 1.498 1.459 1.498 139,367 +0.03(+1.96%)
Apr 12, 2002 1.509 1.509 1.464 1.469 333,439 -0.04(-2.45%)
Apr 11, 2002 1.555 1.555 1.491 1.506 181,481 -0.05(-3.11%)
Apr 10, 2002 1.537 1.570 1.529 1.555 184,520 +0.02(+1.35%)
Apr 09, 2002 1.583 1.583 1.533 1.534 64,690 -0.04(-2.84%)
Apr 08, 2002 1.594 1.594 1.565 1.579 85,096 -0.02(-1.15%)
Apr 05, 2002 1.601 1.607 1.585 1.597 39,509 +0.00(+0.07%)
Apr 04, 2002 1.598 1.611 1.587 1.596 83,359 -0.01(-0.86%)
Apr 03, 2002 1.603 1.616 1.578 1.610 87,701 +0.01(+0.43%)
Apr 02, 2002 1.640 1.647 1.589 1.603 215,780 -0.01(-0.36%)
Apr 01, 2002 1.572 1.616 1.560 1.609 84,662 +0.03(+1.97%)
Mar 29, 2002 1.549 1.597 1.548 1.578 114,185 +0.00(+0.00%)
Mar 28, 2002 1.549 1.597 1.548 1.578 114,185 +0.04(+2.55%)
Mar 27, 2002 1.596 1.613 1.534 1.539 373,382 -0.07(-4.30%)
Mar 26, 2002 1.609 1.618 1.574 1.608 252,684 -0.01(-0.36%)
Mar 25, 2002 1.656 1.656 1.601 1.613 223,595 -0.04(-2.57%)
Mar 22, 2002 1.681 1.700 1.655 1.656 178,442 -0.02(-1.17%)
Mar 21, 2002 1.717 1.724 1.662 1.676 194,072 -0.05(-2.94%)
Mar 20, 2002 1.750 1.750 1.725 1.726 148,050 -0.04(-2.35%)
Mar 19, 2002 1.752 1.784 1.752 1.768 108,975 +0.01(+0.59%)
Mar 18, 2002 1.737 1.762 1.737 1.757 268,748 +0.02(+1.33%)
Mar 15, 2002 1.762 1.762 1.727 1.734 193,203 -0.03(-1.57%)
Mar 14, 2002 1.774 1.784 1.762 1.762 66,861 +0.00(+0.07%)
Mar 13, 2002 1.767 1.778 1.739 1.761 118,093 +0.00(+0.07%)
Mar 12, 2002 1.808 1.808 1.745 1.760 267,446 -0.06(-3.29%)
Mar 11, 2002 1.803 1.821 1.774 1.820 500,158 +0.02(+0.89%)
Mar 08, 2002 1.797 1.820 1.771 1.803 401,169 +0.01(+0.45%)
Mar 07, 2002 1.790 1.824 1.778 1.795 225,332 +0.01(+0.32%)
Mar 06, 2002 1.774 1.800 1.774 1.790 242,698 +0.02(+1.37%)
Mar 05, 2002 1.768 1.780 1.757 1.765 10,072,646 +0.00(+0.26%)
Mar 04, 2002 1.670 1.768 1.670 1.761 234,015 +0.10(+5.81%)
Mar 01, 2002 1.676 1.683 1.642 1.664 160,641 -0.00(-0.28%)
Feb 28, 2002 1.681 1.719 1.657 1.669 349,069 -0.00(-0.21%)
Feb 27, 2002 1.636 1.687 1.636 1.672 272,221 +0.03(+1.75%)
Feb 26, 2002 1.641 1.662 1.630 1.643 606,529 +0.00(+0.14%)
Feb 25, 2002 1.659 1.659 1.607 1.641 488,870 -0.01(-0.90%)
Feb 22, 2002 1.628 1.674 1.589 1.656 201,018 +0.00(+0.00%)
Feb 21, 2002 1.607 1.656 1.607 1.656 614,344 +0.05(+2.94%)
Feb 20, 2002 1.647 1.661 1.550 1.609 498,856 -0.03(-1.97%)
Feb 19, 2002 1.669 1.684 1.632 1.641 675,127 -0.03(-1.59%)
Feb 18, 2002 1.703 1.706 1.659 1.668 188,427 +0.00(+0.00%)
Feb 15, 2002 1.703 1.706 1.659 1.668 188,427 -0.05(-3.08%)
Feb 14, 2002 1.768 1.771 1.707 1.721 303,916 -0.04(-2.48%)
Feb 13, 2002 1.760 1.776 1.760 1.764 94,648 +0.01(+0.59%)
Feb 12, 2002 1.738 1.760 1.725 1.754 224,897 +0.02(+1.13%)
Feb 11, 2002 1.733 1.745 1.732 1.734 244,001 +0.01(+0.60%)
Feb 08, 2002 1.733 1.769 1.717 1.724 184,954 -0.02(-1.06%)
Feb 07, 2002 1.709 1.768 1.699 1.742 256,157 +0.04(+2.65%)
Feb 06, 2002 1.653 1.727 1.648 1.698 557,034 -0.05(-2.64%)
Feb 05, 2002 1.831 1.831 1.741 1.744 286,549 -0.08(-4.36%)
Feb 04, 2002 1.843 1.877 1.800 1.823 425,048 -0.02(-1.00%)
Feb 01, 2002 1.843 1.856 1.822 1.841 219,687 -0.00(-0.06%)
Jan 31, 2002 1.797 1.843 1.791 1.843 180,612 +0.05(+2.56%)
Jan 30, 2002 1.761 1.798 1.746 1.797 422,443 +0.04(+2.03%)
Jan 29, 2002 1.808 1.808 1.747 1.761 138,933 -0.03(-1.92%)
Jan 28, 2002 1.838 1.843 1.785 1.795 11,027,811 -0.04(-2.32%)
Jan 25, 2002 1.817 1.850 1.791 1.838 148,050 +0.02(+1.20%)
Jan 24, 2002 1.831 1.848 1.807 1.816 363,396 -0.00(-0.19%)
Jan 23, 2002 1.805 1.825 1.786 1.820 115,922 +0.03(+1.67%)
Jan 22, 2002 1.835 1.835 1.756 1.790 86,833 -0.07(-3.54%)
Jan 21, 2002 1.859 1.859 1.846 1.855 70,334 +0.00(+0.00%)
Jan 18, 2002 1.859 1.859 1.846 1.855 70,334 -0.00(-0.25%)
Jan 17, 2002 1.871 1.871 1.851 1.860 143,274 -0.01(-0.37%)
Jan 16, 2002 1.920 1.929 1.858 1.867 342,122 -0.05(-2.76%)
Jan 15, 2002 1.898 1.920 1.870 1.920 207,965 +0.02(+1.03%)
Jan 14, 2002 1.928 1.928 1.873 1.900 179,744 -0.03(-1.43%)
Jan 11, 2002 1.974 1.984 1.916 1.928 317,809 -0.06(-3.18%)
Jan 10, 2002 1.991 1.991 1.974 1.991 216,214 +0.06(+2.92%)
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.