Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rogers Communications (NY: RCI )

39.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Mar 29, 2002 1.569 1.618 1.568 1.598 112,726 +0.00(+0.00%)
Mar 28, 2002 1.569 1.618 1.568 1.598 112,726 +0.04(+2.54%)
Mar 27, 2002 1.617 1.634 1.554 1.558 368,612 -0.07(-4.30%)
Mar 26, 2002 1.630 1.639 1.595 1.628 249,456 -0.01(-0.36%)
Mar 25, 2002 1.677 1.677 1.621 1.634 220,739 -0.04(-2.57%)
Mar 22, 2002 1.703 1.722 1.676 1.677 176,162 -0.02(-1.17%)
Mar 21, 2002 1.739 1.746 1.683 1.697 191,592 -0.05(-2.94%)
Mar 20, 2002 1.773 1.773 1.747 1.749 146,159 -0.04(-2.34%)
Mar 19, 2002 1.774 1.807 1.774 1.791 107,583 +0.01(+0.59%)
Mar 18, 2002 1.759 1.785 1.759 1.780 265,315 +0.02(+1.33%)
Mar 15, 2002 1.785 1.785 1.750 1.757 190,735 -0.03(-1.57%)
Mar 14, 2002 1.796 1.807 1.785 1.785 66,007 +0.00(+0.07%)
Mar 13, 2002 1.789 1.801 1.761 1.784 116,584 +0.00(+0.07%)
Mar 12, 2002 1.831 1.831 1.767 1.782 264,029 -0.06(-3.29%)
Mar 11, 2002 1.827 1.844 1.796 1.843 493,769 +0.02(+0.89%)
Mar 08, 2002 1.820 1.843 1.794 1.827 396,044 +0.01(+0.45%)
Mar 07, 2002 1.813 1.848 1.801 1.819 222,453 +0.01(+0.32%)
Mar 06, 2002 1.796 1.823 1.796 1.813 239,598 +0.02(+1.37%)
Mar 05, 2002 1.791 1.803 1.780 1.788 9,943,971 +0.00(+0.26%)
Mar 04, 2002 1.691 1.791 1.691 1.784 231,025 +0.10(+5.81%)
Mar 01, 2002 1.697 1.704 1.663 1.686 158,589 -0.00(-0.28%)
Feb 28, 2002 1.703 1.742 1.679 1.690 344,610 -0.00(-0.21%)
Feb 27, 2002 1.658 1.709 1.658 1.694 268,744 +0.03(+1.75%)
Feb 26, 2002 1.662 1.683 1.651 1.665 598,781 +0.00(+0.14%)
Feb 25, 2002 1.681 1.681 1.627 1.662 482,625 -0.02(-0.90%)
Feb 22, 2002 1.649 1.696 1.610 1.677 198,450 +0.00(+0.00%)
Feb 21, 2002 1.627 1.677 1.627 1.677 606,496 +0.05(+2.93%)
Feb 20, 2002 1.668 1.682 1.570 1.630 492,483 -0.03(-1.96%)
Feb 19, 2002 1.690 1.705 1.653 1.662 666,503 -0.03(-1.59%)
Feb 18, 2002 1.725 1.728 1.681 1.689 186,020 +0.00(+0.00%)
Feb 15, 2002 1.725 1.728 1.681 1.689 186,020 -0.05(-3.08%)
Feb 14, 2002 1.791 1.794 1.729 1.743 300,033 -0.04(-2.48%)
Feb 13, 2002 1.782 1.799 1.782 1.787 93,439 +0.01(+0.59%)
Feb 12, 2002 1.760 1.782 1.747 1.777 222,024 +0.02(+1.13%)
Feb 11, 2002 1.756 1.767 1.754 1.757 240,884 +0.01(+0.60%)
Feb 08, 2002 1.756 1.792 1.739 1.746 182,591 -0.02(-1.06%)
Feb 07, 2002 1.731 1.791 1.721 1.765 252,885 +0.05(+2.65%)
Feb 06, 2002 1.674 1.750 1.669 1.719 549,918 -0.05(-2.64%)
Feb 05, 2002 1.855 1.855 1.764 1.766 282,888 -0.08(-4.36%)
Feb 04, 2002 1.866 1.901 1.823 1.847 419,618 -0.02(-1.00%)
Feb 01, 2002 1.866 1.880 1.845 1.865 216,881 -0.00(-0.06%)
Jan 31, 2002 1.820 1.866 1.814 1.866 178,305 +0.05(+2.56%)
Jan 30, 2002 1.784 1.821 1.768 1.820 417,046 +0.04(+2.03%)
Jan 29, 2002 1.831 1.831 1.770 1.784 137,158 -0.03(-1.92%)
Jan 28, 2002 1.862 1.866 1.808 1.819 10,886,934 -0.04(-2.32%)
Jan 25, 2002 1.841 1.873 1.814 1.862 146,159 +0.02(+1.20%)
Jan 24, 2002 1.855 1.872 1.830 1.840 358,754 -0.00(-0.19%)
Jan 23, 2002 1.828 1.849 1.809 1.843 114,441 +0.03(+1.67%)
Jan 22, 2002 1.858 1.858 1.779 1.813 85,723 -0.07(-3.54%)
Jan 21, 2002 1.883 1.883 1.870 1.879 69,436 +0.00(+0.00%)
Jan 18, 2002 1.883 1.883 1.870 1.879 69,436 -0.00(-0.25%)
Jan 17, 2002 1.896 1.896 1.875 1.884 141,444 -0.01(-0.37%)
Jan 16, 2002 1.945 1.954 1.882 1.891 337,752 -0.05(-2.76%)
Jan 15, 2002 1.922 1.945 1.894 1.945 205,308 +0.02(+1.03%)
Jan 14, 2002 1.953 1.953 1.897 1.925 177,448 -0.03(-1.43%)
Jan 11, 2002 1.999 2.010 1.941 1.953 313,749 -0.06(-3.18%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.