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

Rogers Communications (NY: RCI )

39.35 -0.08 (-0.20%)
Streaming Delayed Price Updated: 12:22 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 (%)
Nov 29, 2002 1.107 1.137 1.100 1.134 36,861 +0.02(+2.10%)
Nov 27, 2002 1.093 1.119 1.093 1.111 52,291 +0.02(+1.82%)
Nov 26, 2002 1.070 1.091 1.063 1.091 117,441 +0.02(+1.41%)
Nov 25, 2002 1.057 1.079 1.057 1.076 197,593 +0.02(+1.88%)
Nov 22, 2002 1.095 1.095 1.042 1.056 286,746 -0.04(-3.93%)
Nov 21, 2002 1.076 1.109 1.066 1.099 378,470 +0.05(+4.55%)
Nov 20, 2002 1.009 1.051 1.009 1.051 1,732,908 +0.06(+6.12%)
Nov 19, 2002 0.9997 0.9997 0.9846 0.9904 52,720 -0.01(-1.28%)
Nov 18, 2002 0.9554 1.018 0.9554 1.003 645,500 +0.04(+3.74%)
Nov 15, 2002 0.9332 0.9822 0.9309 0.9671 50,148 +0.03(+3.11%)
Nov 14, 2002 0.9356 0.9402 0.9262 0.9379 1,311,575 +0.01(+0.63%)
Nov 13, 2002 0.9157 0.9402 0.8959 0.9321 39,004 +0.01(+0.63%)
Nov 12, 2002 0.9146 0.9286 0.9099 0.9262 1,536,600 +0.02(+2.45%)
Nov 11, 2002 0.9519 0.9519 0.9041 0.9041 347,610 -0.07(-6.96%)
Nov 08, 2002 1.014 1.015 0.9414 0.9717 165,875 -0.04(-3.92%)
Nov 07, 2002 1.011 1.018 1.009 1.011 26,574 -0.04(-4.09%)
Nov 06, 2002 1.046 1.056 1.014 1.055 106,726 +0.01(+1.01%)
Nov 05, 2002 0.9986 1.050 0.9682 1.044 79,294 +0.03(+3.35%)
Nov 04, 2002 1.003 1.034 1.003 1.010 1,122,125 +0.01(+1.29%)
Nov 01, 2002 0.9344 1.023 0.9297 0.9974 129,871 +0.06(+6.34%)
Oct 31, 2002 0.9496 0.9589 0.9344 0.9379 303,462 -0.01(-0.99%)
Oct 30, 2002 0.9496 0.9589 0.9332 0.9472 373,756 -0.00(-0.12%)
Oct 29, 2002 0.9857 0.9857 0.9332 0.9484 9,086,732 -0.05(-4.91%)
Oct 28, 2002 0.9659 1.021 0.9659 0.9974 132,014 +0.06(+6.34%)
Oct 25, 2002 0.9227 0.9391 0.9169 0.9379 45,005 +0.02(+2.16%)
Oct 24, 2002 0.8877 0.9332 0.8831 0.9181 41,576 +0.03(+3.42%)
Oct 23, 2002 0.9321 0.9321 0.8714 0.8877 46,290 -0.05(-5.11%)
Oct 22, 2002 0.9449 0.9566 0.9204 0.9356 154,731 -0.02(-2.55%)
Oct 21, 2002 0.9461 0.9624 0.9321 0.9601 107,583 +0.01(+0.61%)
Oct 18, 2002 0.9356 0.9799 0.9122 0.9542 363,040 +0.02(+1.74%)
Oct 17, 2002 0.9099 0.9379 0.9017 0.9379 390,043 +0.10(+12.45%)
Oct 16, 2002 0.7676 0.8341 0.7559 0.8341 261,886 +0.05(+7.04%)
Oct 15, 2002 0.7279 0.7816 0.7279 0.7792 234,026 +0.12(+18.44%)
Oct 14, 2002 0.6883 0.6883 0.6544 0.6579 107,583 -0.04(-6.16%)
Oct 11, 2002 0.6754 0.7163 0.6754 0.7011 174,876 +0.03(+4.52%)
Oct 10, 2002 0.6579 0.6708 0.6556 0.6708 4,714,814 +0.01(+1.23%)
Oct 09, 2002 0.6579 0.6918 0.6568 0.6626 6,472,153 +0.01(+0.89%)
Oct 08, 2002 0.6323 0.6591 0.6299 0.6568 13,544,374 +0.02(+3.30%)
Oct 07, 2002 0.6393 0.6416 0.6253 0.6358 102,440 -0.01(-0.91%)
Oct 04, 2002 0.6743 0.6743 0.6276 0.6416 81,866 -0.03(-4.35%)
Oct 03, 2002 0.6836 0.6906 0.6696 0.6708 63,864 -0.01(-1.88%)
Oct 02, 2002 0.7198 0.7221 0.6801 0.6836 108,440 -0.06(-7.72%)
Oct 01, 2002 0.7349 0.7408 0.6859 0.7408 146,587 +0.01(+1.11%)
Sep 30, 2002 0.7466 0.7559 0.7326 0.7326 81,009 -0.02(-2.94%)
Sep 27, 2002 0.7617 0.7617 0.7419 0.7547 106,297 -0.01(-1.37%)
Sep 26, 2002 0.7466 0.7897 0.7466 0.7652 207,451 +0.02(+2.50%)
Sep 25, 2002 0.8026 0.8271 0.7373 0.7466 115,727 -0.06(-7.25%)
Sep 24, 2002 0.7384 0.8341 0.7384 0.8049 60,863 +0.02(+1.92%)
Sep 23, 2002 0.8644 0.8644 0.7746 0.7897 419,189 -0.08(-9.37%)
Sep 20, 2002 0.8586 0.8912 0.8481 0.8714 151,731 +0.01(+1.08%)
Sep 19, 2002 0.8877 0.9052 0.8562 0.8621 30,860 -0.02(-2.64%)
Sep 18, 2002 0.9099 0.9146 0.8854 0.8854 122,156 -0.03(-3.80%)
Sep 17, 2002 0.9426 0.9554 0.9204 0.9204 53,577 -0.01(-1.13%)
Sep 16, 2002 0.8866 0.9344 0.8866 0.9309 90,438 +0.04(+5.00%)
Sep 13, 2002 0.9204 0.9332 0.8866 0.8866 73,293 -0.06(-5.94%)
Sep 12, 2002 1.016 1.016 0.9297 0.9426 132,872 -0.08(-7.76%)
Sep 11, 2002 1.023 1.028 1.020 1.022 33,003 +0.07(+7.22%)
Sep 10, 2002 0.9461 0.9601 0.9461 0.9531 45,005 +0.00(+0.25%)
Sep 09, 2002 0.9379 0.9507 0.9146 0.9507 194,164 +0.00(+0.00%)
Sep 06, 2002 0.9472 0.9682 0.9391 0.9507 121,727 +0.01(+1.49%)
Sep 05, 2002 0.9496 0.9496 0.9134 0.9367 17,573 -0.02(-1.71%)
Sep 04, 2002 0.9146 0.9682 0.9146 0.9531 63,435 +0.04(+4.61%)
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.