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

Rogers Communications (NY: RCI )

39.87 -0.02 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 28, 2002 1.086 1.086 1.050 1.066 187,735 -0.02(-2.25%)
Jun 27, 2002 1.064 1.102 1.038 1.091 352,753 +0.03(+2.75%)
Jun 26, 2002 1.143 1.143 1.062 1.062 450,479 -0.09(-8.17%)
Jun 25, 2002 1.175 1.191 1.141 1.156 73,722 -0.03(-2.36%)
Jun 21, 2002 1.165 1.184 1.165 1.184 224,167 +0.02(+1.40%)
Jun 20, 2002 1.213 1.213 1.162 1.168 110,583 -0.05(-3.75%)
Jun 19, 2002 1.213 1.217 1.199 1.213 93,439 -0.02(-1.42%)
Jun 18, 2002 1.233 1.245 1.225 1.231 90,438 -0.00(-0.19%)
Jun 17, 2002 1.171 1.242 1.171 1.233 336,894 +0.06(+5.17%)
Jun 14, 2002 1.214 1.214 1.167 1.172 288,032 -0.07(-5.81%)
Jun 12, 2002 1.216 1.259 1.216 1.245 492,483 +0.02(+1.72%)
Jun 11, 2002 1.235 1.247 1.219 1.224 138,444 -0.01(-0.94%)
Jun 10, 2002 1.307 1.312 1.231 1.235 348,038 -0.07(-5.36%)
Jun 07, 2002 1.322 1.322 1.294 1.305 209,166 -0.02(-1.84%)
Jun 06, 2002 1.338 1.338 1.317 1.330 273,887 -0.02(-1.13%)
Jun 05, 2002 1.325 1.353 1.325 1.345 507,914 +0.02(+1.14%)
May 31, 2002 1.335 1.356 1.316 1.330 428,619 -0.09(-6.48%)
May 28, 2002 1.462 1.462 1.420 1.422 193,307 -0.05(-3.48%)
May 27, 2002 1.480 1.486 1.458 1.473 134,157 +0.00(+0.00%)
May 24, 2002 1.480 1.486 1.458 1.473 134,157 -0.02(-1.10%)
May 23, 2002 1.440 1.491 1.440 1.490 354,468 +0.04(+3.07%)
May 22, 2002 1.454 1.454 1.443 1.445 87,438 -0.01(-0.80%)
May 21, 2002 1.469 1.469 1.442 1.457 105,869 -0.01(-0.87%)
May 20, 2002 1.455 1.470 1.448 1.470 51,862 +0.01(+0.64%)
May 17, 2002 1.478 1.478 1.429 1.460 231,883 -0.02(-1.26%)
May 16, 2002 1.483 1.499 1.479 1.479 161,160 -0.01(-0.63%)
May 15, 2002 1.493 1.493 1.479 1.488 137,158 -0.01(-0.93%)
May 14, 2002 1.516 1.516 1.474 1.502 379,328 -0.02(-1.60%)
May 13, 2002 1.527 1.540 1.513 1.527 84,009 -0.00(-0.15%)
May 10, 2002 1.508 1.540 1.508 1.529 202,308 +0.02(+1.16%)
May 09, 2002 1.505 1.514 1.494 1.512 146,587 +0.00(+0.15%)
May 08, 2002 1.497 1.511 1.494 1.510 142,301 +0.02(+1.17%)
May 07, 2002 1.506 1.506 1.480 1.492 98,153 -0.02(-1.31%)
May 06, 2002 1.492 1.539 1.492 1.512 171,876 +0.03(+2.13%)
May 03, 2002 1.484 1.490 1.464 1.480 341,609 +0.00(+0.08%)
May 02, 2002 1.460 1.487 1.460 1.479 231,883 +0.02(+1.04%)
May 01, 2002 1.429 1.464 1.426 1.464 2,943,758 +0.05(+3.29%)
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%)
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.