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

Rogers Communications (NY: RCI )

38.18 -0.59 (-1.53%)
Official Closing Price Updated: 7:00 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 (%)
May 31, 2002 1.317 1.338 1.299 1.313 434,165 -0.09(-6.48%)
May 28, 2002 1.443 1.443 1.402 1.404 195,808 -0.05(-3.48%)
May 27, 2002 1.461 1.467 1.440 1.455 135,893 +0.00(+0.00%)
May 24, 2002 1.461 1.467 1.440 1.455 135,893 -0.02(-1.10%)
May 23, 2002 1.421 1.472 1.421 1.471 359,055 +0.04(+3.07%)
May 22, 2002 1.435 1.435 1.425 1.427 88,569 -0.01(-0.80%)
May 21, 2002 1.450 1.450 1.423 1.438 107,238 -0.01(-0.87%)
May 20, 2002 1.436 1.451 1.429 1.451 52,534 +0.01(+0.64%)
May 17, 2002 1.459 1.459 1.411 1.442 234,883 -0.02(-1.26%)
May 16, 2002 1.464 1.480 1.460 1.460 163,246 -0.01(-0.63%)
May 15, 2002 1.474 1.474 1.460 1.469 138,933 -0.01(-0.93%)
May 14, 2002 1.497 1.497 1.456 1.483 384,236 -0.02(-1.60%)
May 13, 2002 1.507 1.520 1.494 1.507 85,096 -0.00(-0.15%)
May 10, 2002 1.489 1.520 1.489 1.510 204,926 +0.02(+1.16%)
May 09, 2002 1.486 1.495 1.475 1.493 148,484 +0.00(+0.16%)
May 08, 2002 1.478 1.491 1.475 1.490 144,143 +0.02(+1.17%)
May 07, 2002 1.487 1.487 1.461 1.473 99,423 -0.02(-1.31%)
May 06, 2002 1.473 1.519 1.473 1.493 174,100 +0.03(+2.13%)
May 03, 2002 1.465 1.471 1.445 1.461 346,030 +0.00(+0.08%)
May 02, 2002 1.442 1.468 1.442 1.460 234,883 +0.01(+1.04%)
May 01, 2002 1.411 1.445 1.407 1.445 2,981,850 +0.05(+3.29%)
Apr 30, 2002 1.374 1.405 1.374 1.399 327,361 +0.03(+1.93%)
Apr 29, 2002 1.379 1.392 1.342 1.373 325,624 -0.01(-0.42%)
Apr 26, 2002 1.418 1.418 1.352 1.379 69,466 -0.04(-2.84%)
Apr 25, 2002 1.448 1.448 1.415 1.419 118,961 -0.03(-1.99%)
Apr 24, 2002 1.414 1.448 1.414 1.448 126,776 +0.04(+2.61%)
Apr 23, 2002 1.487 1.487 1.406 1.411 259,631 -0.08(-5.11%)
Apr 22, 2002 1.524 1.524 1.475 1.487 280,905 -0.04(-2.71%)
Apr 19, 2002 1.537 1.537 1.516 1.528 87,701 -0.00(-0.08%)
Apr 18, 2002 1.559 1.559 1.524 1.529 266,143 -0.04(-2.64%)
Apr 17, 2002 1.601 1.601 1.548 1.571 143,708 -0.02(-1.16%)
Apr 16, 2002 1.510 1.589 1.510 1.589 200,150 +0.09(+6.07%)
Apr 15, 2002 1.466 1.498 1.459 1.498 139,367 +0.03(+1.96%)
Apr 12, 2002 1.509 1.509 1.464 1.469 333,439 -0.04(-2.45%)
Apr 11, 2002 1.555 1.555 1.491 1.506 181,481 -0.05(-3.11%)
Apr 10, 2002 1.537 1.570 1.529 1.555 184,520 +0.02(+1.35%)
Apr 09, 2002 1.583 1.583 1.533 1.534 64,690 -0.04(-2.84%)
Apr 08, 2002 1.594 1.594 1.565 1.579 85,096 -0.02(-1.15%)
Apr 05, 2002 1.601 1.607 1.585 1.597 39,509 +0.00(+0.07%)
Apr 04, 2002 1.598 1.611 1.587 1.596 83,359 -0.01(-0.86%)
Apr 03, 2002 1.603 1.616 1.578 1.610 87,701 +0.01(+0.43%)
Apr 02, 2002 1.640 1.647 1.589 1.603 215,780 -0.01(-0.36%)
Apr 01, 2002 1.572 1.616 1.560 1.609 84,662 +0.03(+1.97%)
Mar 29, 2002 1.549 1.597 1.548 1.578 114,185 +0.00(+0.00%)
Mar 28, 2002 1.549 1.597 1.548 1.578 114,185 +0.04(+2.55%)
Mar 27, 2002 1.596 1.613 1.534 1.539 373,382 -0.07(-4.30%)
Mar 26, 2002 1.609 1.618 1.574 1.608 252,684 -0.01(-0.36%)
Mar 25, 2002 1.656 1.656 1.601 1.613 223,595 -0.04(-2.57%)
Mar 22, 2002 1.681 1.700 1.655 1.656 178,442 -0.02(-1.17%)
Mar 21, 2002 1.717 1.724 1.662 1.676 194,072 -0.05(-2.94%)
Mar 20, 2002 1.750 1.750 1.725 1.726 148,050 -0.04(-2.35%)
Mar 19, 2002 1.752 1.784 1.752 1.768 108,975 +0.01(+0.59%)
Mar 18, 2002 1.737 1.762 1.737 1.757 268,748 +0.02(+1.33%)
Mar 15, 2002 1.762 1.762 1.727 1.734 193,203 -0.03(-1.57%)
Mar 14, 2002 1.774 1.784 1.762 1.762 66,861 +0.00(+0.07%)
Mar 13, 2002 1.767 1.778 1.739 1.761 118,093 +0.00(+0.07%)
Mar 12, 2002 1.808 1.808 1.745 1.760 267,446 -0.06(-3.29%)
Mar 11, 2002 1.803 1.821 1.774 1.820 500,158 +0.02(+0.89%)
Mar 08, 2002 1.797 1.820 1.771 1.803 401,169 +0.01(+0.45%)
Mar 07, 2002 1.790 1.824 1.778 1.795 225,332 +0.01(+0.32%)
Mar 06, 2002 1.774 1.800 1.774 1.790 242,698 +0.02(+1.37%)
Mar 05, 2002 1.768 1.780 1.757 1.765 10,072,646 +0.00(+0.26%)
Mar 04, 2002 1.670 1.768 1.670 1.761 234,015 +0.10(+5.81%)
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.