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 )

39.86 +0.21 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Aug 30, 2002 1.207 1.218 1.181 1.194 17,135 -0.03(-2.57%)
Aug 29, 2002 1.217 1.242 1.214 1.225 57,001 +0.00(+0.00%)
Aug 28, 2002 1.254 1.254 1.221 1.225 14,337 -0.03(-2.50%)
Aug 27, 2002 1.268 1.295 1.244 1.257 69,590 -0.01(-0.45%)
Aug 26, 2002 1.222 1.280 1.212 1.262 32,522 +0.04(+3.03%)
Aug 23, 2002 1.331 1.331 1.225 1.225 149,672 -0.10(-7.55%)
Aug 22, 2002 1.198 1.368 1.198 1.325 303,891 +0.13(+10.89%)
Aug 21, 2002 1.098 1.198 1.098 1.195 93,020 +0.10(+9.28%)
Aug 20, 2002 1.091 1.128 1.091 1.094 43,013 +0.05(+4.37%)
Aug 16, 2002 1.002 1.087 1.002 1.048 53,854 +0.03(+3.38%)
Aug 15, 2002 1.004 1.037 1.002 1.014 128,690 +0.02(+1.72%)
Aug 14, 2002 0.9966 1.004 0.9651 0.9966 83,928 +0.00(+0.14%)
Aug 13, 2002 0.9880 1.005 0.9880 0.9951 248,988 +0.00(+0.43%)
Aug 12, 2002 1.008 1.008 0.9580 0.9908 594,494 -0.03(-2.94%)
Aug 07, 2002 1.015 1.022 1.001 1.021 108,058 +0.01(+1.13%)
Aug 06, 2002 0.9880 1.031 0.9751 1.009 84,977 +0.02(+2.32%)
Aug 05, 2002 1.044 1.071 0.9866 0.9866 168,207 -0.06(-5.48%)
Aug 02, 2002 1.078 1.095 1.028 1.044 193,035 -0.03(-2.41%)
Aug 01, 2002 1.099 1.102 1.044 1.069 89,523 -0.04(-3.86%)
Jul 31, 2002 1.117 1.180 1.112 1.112 210,171 -0.02(-1.64%)
Jul 30, 2002 1.094 1.131 1.077 1.131 186,041 +0.05(+4.22%)
Jul 29, 2002 1.029 1.101 1.029 1.085 132,187 +0.06(+6.30%)
Jul 26, 2002 1.037 1.049 1.008 1.021 73,437 -0.03(-2.72%)
Jul 25, 2002 1.037 1.089 1.027 1.049 118,898 -0.01(-0.81%)
Jul 24, 2002 1.034 1.058 0.9937 1.058 139,531 +0.03(+2.49%)
Jul 23, 2002 1.091 1.120 1.021 1.032 156,666 -0.07(-6.11%)
Jul 22, 2002 1.162 1.162 1.039 1.099 96,867 -0.05(-4.35%)
Jul 19, 2002 1.175 1.175 1.102 1.150 77,284 +0.08(+7.34%)
Jul 17, 2002 1.115 1.138 1.045 1.071 286,756 -0.08(-6.61%)
Jul 12, 2002 1.130 1.182 1.130 1.147 168,556 +0.02(+1.52%)
Jul 11, 2002 1.175 1.175 1.120 1.130 158,765 -0.06(-5.28%)
Jul 10, 2002 1.235 1.235 1.172 1.192 229,055 -0.04(-3.47%)
Jul 09, 2002 1.254 1.254 1.235 1.235 175,900 -0.02(-1.48%)
Jul 08, 2002 1.245 1.254 1.245 1.254 346,555 +0.01(+0.69%)
Jul 05, 2002 1.237 1.248 1.237 1.245 57,001 +0.04(+3.20%)
Jul 04, 2002 1.167 1.207 1.160 1.207 84,278 +0.00(+0.00%)
Jul 03, 2002 1.167 1.207 1.160 1.207 84,278 +0.03(+2.18%)
Jul 02, 2002 1.281 1.281 1.114 1.181 654,643 -0.09(-7.19%)
Jul 01, 2002 1.308 1.308 1.273 1.273 97,567 -0.03(-2.63%)
Jun 28, 2002 1.331 1.331 1.287 1.307 153,169 -0.03(-2.25%)
Jun 27, 2002 1.304 1.351 1.273 1.337 287,805 +0.04(+2.75%)
Jun 26, 2002 1.401 1.401 1.301 1.301 367,537 -0.12(-8.17%)
Jun 25, 2002 1.440 1.460 1.398 1.417 60,148 -0.03(-2.36%)
Jun 21, 2002 1.428 1.451 1.428 1.451 182,894 +0.02(+1.40%)
Jun 20, 2002 1.487 1.487 1.424 1.431 90,223 -0.06(-3.75%)
Jun 19, 2002 1.487 1.491 1.470 1.487 76,235 -0.02(-1.42%)
Jun 18, 2002 1.511 1.526 1.501 1.508 73,787 -0.00(-0.19%)
Jun 17, 2002 1.435 1.523 1.435 1.511 274,866 +0.07(+5.17%)
Jun 14, 2002 1.488 1.488 1.430 1.437 235,000 -0.09(-5.81%)
Jun 12, 2002 1.490 1.543 1.490 1.526 401,808 +0.03(+1.72%)
Jun 11, 2002 1.514 1.528 1.494 1.500 112,954 -0.01(-0.94%)
Jun 10, 2002 1.601 1.609 1.508 1.514 283,958 -0.09(-5.36%)
Jun 07, 2002 1.620 1.620 1.586 1.600 170,654 -0.03(-1.84%)
Jun 06, 2002 1.640 1.640 1.614 1.630 223,460 -0.02(-1.13%)
Jun 05, 2002 1.624 1.659 1.624 1.649 414,397 +0.02(+1.14%)
May 31, 2002 1.636 1.661 1.613 1.630 349,702 -0.11(-6.48%)
May 28, 2002 1.792 1.792 1.740 1.743 157,715 -0.06(-3.48%)
May 27, 2002 1.814 1.822 1.787 1.806 109,456 +0.00(+0.00%)
May 24, 2002 1.814 1.822 1.787 1.806 109,456 -0.02(-1.10%)
May 23, 2002 1.764 1.827 1.764 1.826 289,204 +0.05(+3.07%)
May 22, 2002 1.782 1.782 1.769 1.772 71,339 -0.01(-0.80%)
May 21, 2002 1.800 1.800 1.767 1.786 86,376 -0.02(-0.87%)
May 20, 2002 1.783 1.802 1.774 1.802 42,314 +0.01(+0.64%)
May 17, 2002 1.812 1.812 1.751 1.790 189,189 -0.02(-1.26%)
May 16, 2002 1.817 1.837 1.813 1.813 131,488 -0.01(-0.63%)
May 15, 2002 1.830 1.830 1.813 1.824 111,904 -0.02(-0.93%)
May 14, 2002 1.859 1.859 1.807 1.842 309,487 -0.03(-1.60%)
May 13, 2002 1.872 1.887 1.854 1.872 68,541 -0.00(-0.15%)
May 10, 2002 1.849 1.887 1.849 1.874 165,059 +0.02(+1.16%)
May 09, 2002 1.844 1.856 1.832 1.853 119,598 +0.00(+0.15%)
May 08, 2002 1.834 1.852 1.832 1.850 116,101 +0.02(+1.17%)
May 07, 2002 1.846 1.846 1.814 1.829 80,081 -0.02(-1.31%)
May 06, 2002 1.829 1.886 1.829 1.853 140,230 +0.04(+2.13%)
May 03, 2002 1.819 1.826 1.794 1.814 278,713 +0.00(+0.08%)
May 02, 2002 1.790 1.823 1.790 1.813 189,189 +0.02(+1.04%)
May 01, 2002 1.751 1.794 1.747 1.794 2,401,759 +0.06(+3.29%)
Apr 30, 2002 1.706 1.744 1.706 1.737 263,675 +0.03(+1.93%)
Apr 29, 2002 1.711 1.729 1.666 1.704 262,277 -0.01(-0.42%)
Apr 26, 2002 1.760 1.760 1.679 1.711 55,952 -0.05(-2.84%)
Apr 25, 2002 1.797 1.797 1.757 1.762 95,818 -0.04(-1.99%)
Apr 24, 2002 1.756 1.797 1.756 1.797 102,113 +0.05(+2.61%)
Apr 23, 2002 1.846 1.846 1.746 1.751 209,122 -0.09(-5.11%)
Apr 22, 2002 1.892 1.892 1.832 1.846 226,257 -0.05(-2.71%)
Apr 19, 2002 1.909 1.909 1.882 1.897 70,639 -0.00(-0.07%)
Apr 18, 2002 1.936 1.936 1.892 1.899 214,367 -0.05(-2.64%)
Apr 17, 2002 1.987 1.987 1.922 1.950 115,751 -0.02(-1.16%)
Apr 16, 2002 1.874 1.973 1.874 1.973 161,213 +0.11(+6.07%)
Apr 15, 2002 1.820 1.860 1.812 1.860 112,254 +0.04(+1.96%)
Apr 12, 2002 1.873 1.873 1.817 1.824 268,571 -0.05(-2.45%)
Apr 11, 2002 1.930 1.930 1.852 1.870 146,175 -0.06(-3.11%)
Apr 10, 2002 1.909 1.949 1.899 1.930 148,623 +0.03(+1.35%)
Apr 09, 2002 1.966 1.966 1.903 1.904 52,105 -0.06(-2.85%)
Apr 08, 2002 1.979 1.979 1.943 1.960 68,541 -0.02(-1.15%)
Apr 05, 2002 1.987 1.995 1.967 1.983 31,822 +0.00(+0.07%)
Apr 04, 2002 1.985 2.000 1.970 1.982 67,142 -0.02(-0.86%)
Apr 03, 2002 1.990 2.006 1.959 1.999 70,639 +0.01(+0.43%)
Apr 02, 2002 2.036 2.045 1.973 1.990 173,802 -0.01(-0.36%)
Apr 01, 2002 1.952 2.006 1.937 1.997 68,192 +0.04(+1.97%)
Mar 29, 2002 1.923 1.983 1.922 1.959 91,971 +0.00(+0.00%)
Mar 28, 2002 1.923 1.983 1.922 1.959 91,971 +0.05(+2.55%)
Mar 27, 2002 1.982 2.003 1.904 1.910 300,744 -0.09(-4.30%)
Mar 26, 2002 1.997 2.009 1.955 1.996 203,527 -0.01(-0.36%)
Mar 25, 2002 2.056 2.056 1.987 2.003 180,096 -0.05(-2.57%)
Mar 22, 2002 2.087 2.110 2.055 2.056 143,727 -0.02(-1.17%)
Mar 21, 2002 2.132 2.140 2.063 2.080 156,317 -0.06(-2.94%)
Mar 20, 2002 2.173 2.173 2.142 2.143 119,248 -0.05(-2.35%)
Mar 19, 2002 2.175 2.215 2.175 2.195 87,775 +0.01(+0.59%)
Mar 18, 2002 2.156 2.188 2.156 2.182 216,466 +0.03(+1.33%)
Mar 15, 2002 2.188 2.188 2.145 2.153 155,617 -0.03(-1.57%)
Mar 14, 2002 2.202 2.215 2.188 2.188 53,854 +0.00(+0.07%)
Mar 13, 2002 2.193 2.208 2.159 2.186 95,119 +0.00(+0.07%)
Mar 12, 2002 2.245 2.245 2.166 2.185 215,416 -0.07(-3.29%)
Mar 11, 2002 2.239 2.260 2.202 2.259 402,857 +0.02(+0.89%)
Mar 08, 2002 2.230 2.259 2.199 2.239 323,125 +0.01(+0.45%)
Mar 07, 2002 2.222 2.265 2.208 2.229 181,495 +0.01(+0.32%)
Mar 06, 2002 2.202 2.235 2.202 2.222 195,483 +0.03(+1.37%)
Mar 05, 2002 2.195 2.210 2.182 2.192 8,113,106 +0.01(+0.26%)
Mar 04, 2002 2.073 2.195 2.073 2.186 188,489 +0.12(+5.81%)
Mar 01, 2002 2.080 2.089 2.039 2.066 129,390 -0.01(-0.28%)
Feb 28, 2002 2.087 2.135 2.057 2.072 281,161 -0.00(-0.21%)
Feb 27, 2002 2.032 2.095 2.032 2.076 219,263 +0.04(+1.75%)
Feb 26, 2002 2.037 2.063 2.023 2.040 488,534 +0.00(+0.14%)
Feb 25, 2002 2.060 2.060 1.995 2.037 393,765 -0.02(-0.90%)
Feb 22, 2002 2.022 2.079 1.973 2.056 161,912 +0.00(+0.00%)
Feb 21, 2002 1.995 2.056 1.995 2.056 494,829 +0.06(+2.93%)
Feb 20, 2002 2.045 2.062 1.924 1.997 401,808 -0.04(-1.96%)
Feb 19, 2002 2.072 2.090 2.026 2.037 543,787 -0.03(-1.59%)
Feb 18, 2002 2.115 2.118 2.060 2.070 151,771 +0.00(+0.00%)
Feb 15, 2002 2.115 2.118 2.060 2.070 151,771 -0.07(-3.08%)
Feb 14, 2002 2.195 2.199 2.119 2.136 244,791 -0.05(-2.48%)
Feb 13, 2002 2.185 2.205 2.185 2.190 76,235 +0.01(+0.59%)
Feb 12, 2002 2.158 2.185 2.142 2.178 181,146 +0.02(+1.13%)
Feb 11, 2002 2.152 2.166 2.150 2.153 196,533 +0.01(+0.60%)
Feb 08, 2002 2.152 2.196 2.132 2.140 148,973 -0.02(-1.06%)
Feb 07, 2002 2.122 2.195 2.109 2.163 206,324 +0.06(+2.65%)
Feb 06, 2002 2.052 2.145 2.046 2.107 448,668 -0.06(-2.64%)
Feb 05, 2002 2.273 2.273 2.162 2.165 230,803 -0.10(-4.36%)
Feb 04, 2002 2.288 2.331 2.235 2.263 342,359 -0.02(-1.00%)
Feb 01, 2002 2.288 2.305 2.262 2.286 176,949 -0.00(-0.06%)
Jan 31, 2002 2.230 2.288 2.223 2.288 145,476 +0.06(+2.56%)
Jan 30, 2002 2.186 2.232 2.168 2.230 340,260 +0.04(+2.03%)
Jan 29, 2002 2.245 2.245 2.169 2.186 111,904 -0.04(-1.92%)
Jan 28, 2002 2.282 2.288 2.216 2.229 8,882,452 -0.05(-2.32%)
Jan 25, 2002 2.256 2.296 2.223 2.282 119,248 +0.03(+1.21%)
Jan 24, 2002 2.273 2.295 2.243 2.255 292,701 -0.00(-0.19%)
Jan 23, 2002 2.240 2.266 2.218 2.259 93,370 +0.04(+1.67%)
Jan 22, 2002 2.278 2.278 2.180 2.222 69,940 -0.08(-3.54%)
Jan 21, 2002 2.308 2.308 2.292 2.303 56,651 +0.00(+0.00%)
Jan 18, 2002 2.308 2.308 2.292 2.303 56,651 -0.01(-0.25%)
Jan 17, 2002 2.323 2.323 2.298 2.309 115,401 -0.01(-0.37%)
Jan 16, 2002 2.383 2.395 2.306 2.318 275,565 -0.07(-2.76%)
Jan 15, 2002 2.356 2.383 2.322 2.383 167,507 +0.02(+1.03%)
Jan 14, 2002 2.393 2.393 2.325 2.359 144,776 -0.03(-1.43%)
Jan 11, 2002 2.451 2.464 2.379 2.393 255,982 -0.08(-3.18%)
Jan 10, 2002 2.472 2.472 2.451 2.472 174,152 +0.07(+2.92%)
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.