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

Rogers Communications (NY: RCI )

37.47 -0.71 (-1.86%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2002 1.392 1.423 1.392 1.417 323,179 +0.03(+1.93%)
Apr 29, 2002 1.396 1.410 1.359 1.391 321,464 -0.01(-0.42%)
Apr 26, 2002 1.436 1.436 1.370 1.396 68,579 -0.04(-2.84%)
Apr 25, 2002 1.466 1.466 1.434 1.437 117,441 -0.03(-1.99%)
Apr 24, 2002 1.433 1.466 1.433 1.466 125,156 +0.04(+2.61%)
Apr 23, 2002 1.506 1.506 1.424 1.429 256,314 -0.08(-5.11%)
Apr 22, 2002 1.543 1.543 1.494 1.506 277,316 -0.04(-2.71%)
Apr 19, 2002 1.557 1.557 1.535 1.548 86,581 -0.00(-0.08%)
Apr 18, 2002 1.579 1.579 1.543 1.549 262,743 -0.04(-2.64%)
Apr 17, 2002 1.621 1.621 1.568 1.591 141,873 -0.02(-1.16%)
Apr 16, 2002 1.529 1.610 1.529 1.610 197,593 +0.09(+6.07%)
Apr 15, 2002 1.485 1.518 1.478 1.518 137,586 +0.03(+1.96%)
Apr 12, 2002 1.528 1.528 1.483 1.488 329,179 -0.04(-2.45%)
Apr 11, 2002 1.575 1.575 1.511 1.526 179,162 -0.05(-3.11%)
Apr 10, 2002 1.557 1.590 1.549 1.575 182,163 +0.02(+1.35%)
Apr 09, 2002 1.604 1.604 1.553 1.554 63,864 -0.05(-2.84%)
Apr 08, 2002 1.614 1.614 1.585 1.599 84,009 -0.02(-1.15%)
Apr 05, 2002 1.621 1.627 1.605 1.618 39,004 +0.00(+0.07%)
Apr 04, 2002 1.619 1.632 1.607 1.617 82,294 -0.01(-0.86%)
Apr 03, 2002 1.624 1.637 1.598 1.631 86,581 +0.01(+0.43%)
Apr 02, 2002 1.661 1.668 1.610 1.624 213,023 -0.01(-0.36%)
Apr 01, 2002 1.592 1.637 1.581 1.630 83,580 +0.03(+1.97%)
Mar 29, 2002 1.569 1.618 1.568 1.598 112,726 +0.00(+0.00%)
Mar 28, 2002 1.569 1.618 1.568 1.598 112,726 +0.04(+2.54%)
Mar 27, 2002 1.617 1.634 1.554 1.558 368,612 -0.07(-4.30%)
Mar 26, 2002 1.630 1.639 1.595 1.628 249,456 -0.01(-0.36%)
Mar 25, 2002 1.677 1.677 1.621 1.634 220,739 -0.04(-2.57%)
Mar 22, 2002 1.703 1.722 1.676 1.677 176,162 -0.02(-1.17%)
Mar 21, 2002 1.739 1.746 1.683 1.697 191,592 -0.05(-2.94%)
Mar 20, 2002 1.773 1.773 1.747 1.749 146,159 -0.04(-2.34%)
Mar 19, 2002 1.774 1.807 1.774 1.791 107,583 +0.01(+0.59%)
Mar 18, 2002 1.759 1.785 1.759 1.780 265,315 +0.02(+1.33%)
Mar 15, 2002 1.785 1.785 1.750 1.757 190,735 -0.03(-1.57%)
Mar 14, 2002 1.796 1.807 1.785 1.785 66,007 +0.00(+0.07%)
Mar 13, 2002 1.789 1.801 1.761 1.784 116,584 +0.00(+0.07%)
Mar 12, 2002 1.831 1.831 1.767 1.782 264,029 -0.06(-3.29%)
Mar 11, 2002 1.827 1.844 1.796 1.843 493,769 +0.02(+0.89%)
Mar 08, 2002 1.820 1.843 1.794 1.827 396,044 +0.01(+0.45%)
Mar 07, 2002 1.813 1.848 1.801 1.819 222,453 +0.01(+0.32%)
Mar 06, 2002 1.796 1.823 1.796 1.813 239,598 +0.02(+1.37%)
Mar 05, 2002 1.791 1.803 1.780 1.788 9,943,971 +0.00(+0.26%)
Mar 04, 2002 1.691 1.791 1.691 1.784 231,025 +0.10(+5.81%)
Mar 01, 2002 1.697 1.704 1.663 1.686 158,589 -0.00(-0.28%)
Feb 28, 2002 1.703 1.742 1.679 1.690 344,610 -0.00(-0.21%)
Feb 27, 2002 1.658 1.709 1.658 1.694 268,744 +0.03(+1.75%)
Feb 26, 2002 1.662 1.683 1.651 1.665 598,781 +0.00(+0.14%)
Feb 25, 2002 1.681 1.681 1.627 1.662 482,625 -0.02(-0.90%)
Feb 22, 2002 1.649 1.696 1.610 1.677 198,450 +0.00(+0.00%)
Feb 21, 2002 1.627 1.677 1.627 1.677 606,496 +0.05(+2.93%)
Feb 20, 2002 1.668 1.682 1.570 1.630 492,483 -0.03(-1.96%)
Feb 19, 2002 1.690 1.705 1.653 1.662 666,503 -0.03(-1.59%)
Feb 18, 2002 1.725 1.728 1.681 1.689 186,020 +0.00(+0.00%)
Feb 15, 2002 1.725 1.728 1.681 1.689 186,020 -0.05(-3.08%)
Feb 14, 2002 1.791 1.794 1.729 1.743 300,033 -0.04(-2.48%)
Feb 13, 2002 1.782 1.799 1.782 1.787 93,439 +0.01(+0.59%)
Feb 12, 2002 1.760 1.782 1.747 1.777 222,024 +0.02(+1.13%)
Feb 11, 2002 1.756 1.767 1.754 1.757 240,884 +0.01(+0.60%)
Feb 08, 2002 1.756 1.792 1.739 1.746 182,591 -0.02(-1.06%)
Feb 07, 2002 1.731 1.791 1.721 1.765 252,885 +0.05(+2.65%)
Feb 06, 2002 1.674 1.750 1.669 1.719 549,918 -0.05(-2.64%)
Feb 05, 2002 1.855 1.855 1.764 1.766 282,888 -0.08(-4.36%)
Feb 04, 2002 1.866 1.901 1.823 1.847 419,618 -0.02(-1.00%)
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.