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

Rogers Communications (NY: RCI )

39.23 -0.20 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 1.390 1.421 1.390 1.416 323,596 +0.03(+1.93%)
Apr 29, 2002 1.395 1.409 1.357 1.389 321,879 -0.01(-0.42%)
Apr 26, 2002 1.434 1.434 1.368 1.395 68,667 -0.04(-2.84%)
Apr 25, 2002 1.464 1.464 1.432 1.435 117,593 -0.03(-1.99%)
Apr 24, 2002 1.431 1.464 1.431 1.464 125,318 +0.04(+2.61%)
Apr 23, 2002 1.504 1.504 1.423 1.427 256,645 -0.08(-5.11%)
Apr 22, 2002 1.541 1.541 1.492 1.504 277,674 -0.04(-2.71%)
Apr 19, 2002 1.555 1.555 1.533 1.546 86,692 -0.00(-0.07%)
Apr 18, 2002 1.577 1.577 1.541 1.547 263,082 -0.04(-2.64%)
Apr 17, 2002 1.619 1.619 1.566 1.589 142,056 -0.02(-1.16%)
Apr 16, 2002 1.527 1.608 1.527 1.608 197,848 +0.09(+6.07%)
Apr 15, 2002 1.483 1.516 1.476 1.516 137,764 +0.03(+1.96%)
Apr 12, 2002 1.526 1.526 1.481 1.487 329,604 -0.04(-2.45%)
Apr 11, 2002 1.573 1.573 1.509 1.524 179,394 -0.05(-3.11%)
Apr 10, 2002 1.555 1.588 1.547 1.573 182,398 +0.02(+1.35%)
Apr 09, 2002 1.602 1.602 1.551 1.552 63,946 -0.05(-2.84%)
Apr 08, 2002 1.612 1.612 1.583 1.597 84,117 -0.02(-1.15%)
Apr 05, 2002 1.619 1.625 1.603 1.616 39,054 +0.00(+0.07%)
Apr 04, 2002 1.617 1.630 1.605 1.615 82,401 -0.01(-0.86%)
Apr 03, 2002 1.622 1.635 1.596 1.629 86,692 +0.01(+0.43%)
Apr 02, 2002 1.659 1.666 1.608 1.622 213,298 -0.01(-0.36%)
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.