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 )

40.34 -0.12 (-0.30%)
Streaming Delayed Price Updated: 10:43 AM EDT, Jun 4, 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 (%)
Jul 31, 2002 0.9099 0.9612 0.9064 0.9064 257,932 -0.02(-1.64%)
Jul 30, 2002 0.8912 0.9215 0.8773 0.9215 228,319 +0.04(+4.22%)
Jul 29, 2002 0.8388 0.8971 0.8388 0.8843 162,227 +0.05(+6.30%)
Jul 26, 2002 0.8446 0.8551 0.8213 0.8318 90,126 -0.02(-2.72%)
Jul 25, 2002 0.8446 0.8878 0.8365 0.8551 145,918 -0.01(-0.81%)
Jul 24, 2002 0.8423 0.8621 0.8097 0.8621 171,239 +0.02(+2.49%)
Jul 23, 2002 0.8889 0.9122 0.8318 0.8412 192,269 -0.05(-6.11%)
Jul 22, 2002 0.9472 0.9472 0.8470 0.8959 118,880 -0.04(-4.35%)
Jul 19, 2002 0.9577 0.9577 0.8982 0.9367 94,847 +0.06(+7.34%)
Jul 17, 2002 0.9087 0.9274 0.8516 0.8726 351,921 -0.06(-6.61%)
Jul 12, 2002 0.9204 0.9635 0.9204 0.9344 206,861 +0.01(+1.52%)
Jul 11, 2002 0.9577 0.9577 0.9122 0.9204 194,844 -0.05(-5.28%)
Jul 10, 2002 1.007 1.007 0.9553 0.9716 281,108 -0.03(-3.47%)
Jul 09, 2002 1.022 1.022 1.007 1.007 215,873 -0.02(-1.48%)
Jul 08, 2002 1.015 1.022 1.015 1.022 425,309 +0.01(+0.69%)
Jul 05, 2002 1.008 1.017 1.008 1.015 69,955 +0.03(+3.20%)
Jul 04, 2002 0.9507 0.9833 0.9448 0.9833 103,430 +0.00(+0.00%)
Jul 03, 2002 0.9507 0.9833 0.9448 0.9833 103,430 +0.02(+2.18%)
Jul 02, 2002 1.044 1.044 0.9076 0.9623 803,410 -0.07(-7.19%)
Jul 01, 2002 1.066 1.066 1.037 1.037 119,739 -0.03(-2.63%)
Jun 28, 2002 1.085 1.085 1.049 1.065 187,977 -0.02(-2.25%)
Jun 27, 2002 1.063 1.101 1.037 1.089 353,208 +0.03(+2.75%)
Jun 26, 2002 1.142 1.142 1.060 1.060 451,060 -0.09(-8.17%)
Jun 25, 2002 1.173 1.190 1.139 1.155 73,817 -0.03(-2.36%)
Jun 21, 2002 1.164 1.183 1.164 1.183 224,457 +0.02(+1.40%)
Jun 20, 2002 1.212 1.212 1.160 1.166 110,726 -0.05(-3.75%)
Jun 19, 2002 1.212 1.215 1.198 1.212 93,559 -0.02(-1.42%)
Jun 18, 2002 1.231 1.243 1.223 1.229 90,555 -0.00(-0.19%)
Jun 17, 2002 1.170 1.241 1.170 1.231 337,329 +0.06(+5.17%)
Jun 14, 2002 1.213 1.213 1.165 1.171 288,403 -0.07(-5.81%)
Jun 12, 2002 1.214 1.257 1.214 1.243 493,119 +0.02(+1.72%)
Jun 11, 2002 1.234 1.245 1.217 1.222 138,622 -0.01(-0.94%)
Jun 10, 2002 1.305 1.311 1.229 1.234 348,488 -0.07(-5.36%)
Jun 07, 2002 1.320 1.320 1.292 1.304 209,436 -0.02(-1.84%)
Jun 06, 2002 1.336 1.336 1.315 1.328 274,241 -0.02(-1.13%)
Jun 05, 2002 1.323 1.351 1.323 1.343 508,569 +0.02(+1.14%)
May 31, 2002 1.333 1.354 1.314 1.328 429,172 -0.09(-6.48%)
May 28, 2002 1.460 1.460 1.418 1.420 193,556 -0.05(-3.48%)
May 27, 2002 1.478 1.484 1.456 1.471 134,331 +0.00(+0.00%)
May 24, 2002 1.478 1.484 1.456 1.471 134,331 -0.02(-1.10%)
May 23, 2002 1.438 1.489 1.438 1.488 354,925 +0.04(+3.07%)
May 22, 2002 1.452 1.452 1.441 1.443 87,551 -0.01(-0.80%)
May 21, 2002 1.467 1.467 1.440 1.455 106,005 -0.01(-0.87%)
May 20, 2002 1.453 1.468 1.446 1.468 51,929 +0.01(+0.64%)
May 17, 2002 1.476 1.476 1.427 1.459 232,182 -0.02(-1.26%)
May 16, 2002 1.481 1.497 1.477 1.477 161,368 -0.01(-0.63%)
May 15, 2002 1.491 1.491 1.477 1.487 137,335 -0.01(-0.93%)
May 14, 2002 1.515 1.515 1.473 1.501 379,817 -0.02(-1.60%)
May 13, 2002 1.525 1.538 1.511 1.525 84,117 -0.00(-0.15%)
May 10, 2002 1.506 1.538 1.506 1.527 202,569 +0.02(+1.16%)
May 09, 2002 1.503 1.512 1.492 1.510 146,777 +0.00(+0.15%)
May 08, 2002 1.495 1.509 1.492 1.508 142,485 +0.02(+1.17%)
May 07, 2002 1.504 1.504 1.478 1.490 98,280 -0.02(-1.31%)
May 06, 2002 1.490 1.537 1.490 1.510 172,098 +0.03(+2.13%)
May 03, 2002 1.482 1.488 1.462 1.478 342,050 +0.00(+0.08%)
May 02, 2002 1.459 1.485 1.459 1.477 232,182 +0.02(+1.04%)
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.