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

Rogers Communications (NY: RCI )

38.26 -0.51 (-1.32%)
Streaming Delayed Price Updated: 1:50 PM EDT, Jun 10, 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 1.372 1.403 1.372 1.397 327,783 +0.03(+1.93%)
Apr 29, 2002 1.377 1.391 1.340 1.371 326,044 -0.01(-0.42%)
Apr 26, 2002 1.416 1.416 1.350 1.377 69,556 -0.04(-2.84%)
Apr 25, 2002 1.446 1.446 1.414 1.417 119,114 -0.03(-1.99%)
Apr 24, 2002 1.412 1.446 1.412 1.446 126,939 +0.04(+2.61%)
Apr 23, 2002 1.485 1.485 1.404 1.409 259,966 -0.08(-5.11%)
Apr 22, 2002 1.522 1.522 1.473 1.485 281,267 -0.04(-2.71%)
Apr 19, 2002 1.535 1.535 1.514 1.526 87,814 -0.00(-0.08%)
Apr 18, 2002 1.557 1.557 1.522 1.527 266,487 -0.04(-2.64%)
Apr 17, 2002 1.599 1.599 1.546 1.569 143,894 -0.02(-1.16%)
Apr 16, 2002 1.508 1.587 1.508 1.587 200,408 +0.09(+6.07%)
Apr 15, 2002 1.464 1.496 1.457 1.496 139,547 +0.03(+1.96%)
Apr 12, 2002 1.507 1.507 1.462 1.468 333,869 -0.04(-2.45%)
Apr 11, 2002 1.553 1.553 1.489 1.504 181,715 -0.05(-3.11%)
Apr 10, 2002 1.535 1.568 1.527 1.553 184,758 +0.02(+1.35%)
Apr 09, 2002 1.581 1.581 1.531 1.532 64,774 -0.04(-2.84%)
Apr 08, 2002 1.592 1.592 1.563 1.577 85,206 -0.02(-1.15%)
Apr 05, 2002 1.599 1.604 1.583 1.595 39,560 +0.00(+0.07%)
Apr 04, 2002 1.596 1.609 1.585 1.594 83,467 -0.01(-0.86%)
Apr 03, 2002 1.601 1.614 1.576 1.608 87,814 +0.01(+0.43%)
Apr 02, 2002 1.638 1.645 1.587 1.601 216,058 -0.01(-0.36%)
Apr 01, 2002 1.570 1.614 1.558 1.607 84,771 +0.03(+1.97%)
Mar 29, 2002 1.547 1.595 1.546 1.576 114,332 +0.00(+0.00%)
Mar 28, 2002 1.547 1.595 1.546 1.576 114,332 +0.04(+2.55%)
Mar 27, 2002 1.594 1.611 1.532 1.537 373,864 -0.07(-4.30%)
Mar 26, 2002 1.607 1.616 1.572 1.606 253,010 -0.01(-0.36%)
Mar 25, 2002 1.654 1.654 1.599 1.611 223,883 -0.04(-2.57%)
Mar 22, 2002 1.679 1.698 1.653 1.654 178,672 -0.02(-1.17%)
Mar 21, 2002 1.715 1.722 1.660 1.673 194,322 -0.05(-2.93%)
Mar 20, 2002 1.748 1.748 1.723 1.724 148,241 -0.04(-2.35%)
Mar 19, 2002 1.749 1.782 1.749 1.765 109,116 +0.01(+0.59%)
Mar 18, 2002 1.734 1.760 1.734 1.755 269,095 +0.02(+1.33%)
Mar 15, 2002 1.760 1.760 1.725 1.732 193,453 -0.03(-1.57%)
Mar 14, 2002 1.771 1.782 1.760 1.760 66,947 +0.00(+0.07%)
Mar 13, 2002 1.764 1.776 1.737 1.759 118,245 +0.00(+0.07%)
Mar 12, 2002 1.806 1.806 1.742 1.757 267,791 -0.06(-3.29%)
Mar 11, 2002 1.801 1.818 1.771 1.817 500,804 +0.02(+0.89%)
Mar 08, 2002 1.794 1.817 1.769 1.801 401,686 +0.01(+0.45%)
Mar 07, 2002 1.787 1.822 1.776 1.793 225,622 +0.01(+0.32%)
Mar 06, 2002 1.771 1.798 1.771 1.787 243,011 +0.02(+1.37%)
Mar 05, 2002 1.765 1.778 1.755 1.763 10,085,643 +0.00(+0.26%)
Mar 04, 2002 1.668 1.765 1.668 1.759 234,317 +0.10(+5.81%)
Mar 01, 2002 1.673 1.680 1.640 1.662 160,848 -0.00(-0.28%)
Feb 28, 2002 1.679 1.717 1.655 1.667 349,519 -0.00(-0.21%)
Feb 27, 2002 1.634 1.685 1.634 1.670 272,573 +0.03(+1.75%)
Feb 26, 2002 1.639 1.660 1.627 1.641 607,312 +0.00(+0.14%)
Feb 25, 2002 1.657 1.657 1.604 1.639 489,501 -0.01(-0.90%)
Feb 22, 2002 1.626 1.672 1.587 1.654 201,278 +0.00(+0.00%)
Feb 21, 2002 1.604 1.654 1.604 1.654 615,137 +0.05(+2.94%)
Feb 20, 2002 1.645 1.659 1.548 1.607 499,500 -0.03(-1.96%)
Feb 19, 2002 1.667 1.682 1.630 1.639 675,998 -0.03(-1.59%)
Feb 18, 2002 1.701 1.703 1.657 1.665 188,671 +0.00(+0.00%)
Feb 15, 2002 1.701 1.703 1.657 1.665 188,671 -0.05(-3.08%)
Feb 14, 2002 1.765 1.769 1.705 1.718 304,308 -0.04(-2.48%)
Feb 13, 2002 1.757 1.774 1.757 1.762 94,770 +0.01(+0.59%)
Feb 12, 2002 1.736 1.757 1.723 1.752 225,188 +0.02(+1.13%)
Feb 11, 2002 1.731 1.742 1.730 1.732 244,316 +0.01(+0.60%)
Feb 08, 2002 1.731 1.767 1.715 1.722 185,193 -0.02(-1.06%)
Feb 07, 2002 1.707 1.765 1.696 1.740 256,488 +0.04(+2.65%)
Feb 06, 2002 1.650 1.725 1.646 1.695 557,753 -0.05(-2.64%)
Feb 05, 2002 1.829 1.829 1.739 1.741 286,919 -0.08(-4.36%)
Feb 04, 2002 1.840 1.875 1.798 1.821 425,596 -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.