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 )

40.40 +0.81 (+2.05%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 30, 2002 0.7456 0.7549 0.7316 0.7316 81,113 -0.02(-2.94%)
Sep 27, 2002 0.7608 0.7608 0.7410 0.7538 106,434 -0.01(-1.37%)
Sep 26, 2002 0.7456 0.7887 0.7456 0.7643 207,719 +0.02(+2.50%)
Sep 25, 2002 0.8015 0.8260 0.7363 0.7456 115,876 -0.06(-7.25%)
Sep 24, 2002 0.7375 0.8330 0.7375 0.8039 60,942 +0.02(+1.92%)
Sep 23, 2002 0.8633 0.8633 0.7736 0.7887 419,730 -0.08(-9.37%)
Sep 20, 2002 0.8575 0.8901 0.8470 0.8703 151,927 +0.01(+1.08%)
Sep 19, 2002 0.8866 0.9041 0.8551 0.8610 30,900 -0.02(-2.64%)
Sep 18, 2002 0.9087 0.9134 0.8843 0.8843 122,314 -0.03(-3.80%)
Sep 17, 2002 0.9413 0.9542 0.9192 0.9192 53,646 -0.01(-1.13%)
Sep 16, 2002 0.8854 0.9332 0.8854 0.9297 90,555 +0.04(+5.00%)
Sep 13, 2002 0.9192 0.9320 0.8854 0.8854 73,388 -0.06(-5.94%)
Sep 12, 2002 1.015 1.015 0.9285 0.9413 133,043 -0.08(-7.76%)
Sep 11, 2002 1.022 1.026 1.018 1.021 33,046 +0.07(+7.22%)
Sep 10, 2002 0.9448 0.9588 0.9448 0.9518 45,063 +0.00(+0.25%)
Sep 09, 2002 0.9367 0.9495 0.9134 0.9495 194,415 +0.00(+0.00%)
Sep 06, 2002 0.9460 0.9670 0.9379 0.9495 121,884 +0.01(+1.49%)
Sep 05, 2002 0.9483 0.9483 0.9122 0.9355 17,596 -0.02(-1.71%)
Sep 04, 2002 0.9134 0.9670 0.9134 0.9518 63,517 +0.04(+4.61%)
Sep 03, 2002 0.9542 0.9542 0.9099 0.9099 72,530 -0.06(-6.47%)
Aug 30, 2002 0.9833 0.9926 0.9623 0.9728 21,029 -0.03(-2.57%)
Aug 29, 2002 0.9914 1.012 0.9891 0.9984 69,955 +0.00(+0.00%)
Aug 28, 2002 1.022 1.022 0.9949 0.9984 17,596 -0.03(-2.50%)
Aug 27, 2002 1.033 1.056 1.014 1.024 85,405 -0.00(-0.45%)
Aug 26, 2002 0.9961 1.043 0.9879 1.029 39,913 +0.03(+3.03%)
Aug 23, 2002 1.085 1.085 0.9984 0.9984 183,685 -0.08(-7.55%)
Aug 22, 2002 0.9763 1.115 0.9763 1.080 372,950 +0.11(+10.89%)
Aug 21, 2002 0.8947 0.9763 0.8947 0.9740 114,159 +0.08(+9.28%)
Aug 20, 2002 0.8889 0.9192 0.8889 0.8912 52,788 +0.04(+4.37%)
Aug 16, 2002 0.8167 0.8854 0.8167 0.8540 66,092 +0.03(+3.39%)
Aug 15, 2002 0.8179 0.8446 0.8167 0.8260 157,935 +0.01(+1.72%)
Aug 14, 2002 0.8120 0.8179 0.7864 0.8120 103,001 +0.00(+0.14%)
Aug 13, 2002 0.8050 0.8190 0.8050 0.8109 305,570 +0.00(+0.43%)
Aug 12, 2002 0.8213 0.8213 0.7806 0.8074 729,593 -0.02(-2.94%)
Aug 07, 2002 0.8272 0.8330 0.8155 0.8318 132,614 +0.01(+1.13%)
Aug 06, 2002 0.8050 0.8400 0.7946 0.8225 104,288 +0.02(+2.32%)
Aug 05, 2002 0.8505 0.8726 0.8039 0.8039 206,431 -0.05(-5.48%)
Aug 02, 2002 0.8784 0.8924 0.8377 0.8505 236,903 -0.02(-2.41%)
Aug 01, 2002 0.8959 0.8982 0.8505 0.8714 109,868 -0.03(-3.86%)
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%)
May 01, 2002 1.427 1.462 1.424 1.462 2,947,556 +0.05(+3.29%)
Apr 30, 2002 1.390 1.421 1.390 1.416 323,596 +0.03(+1.93%)
Apr 29, 2002 1.395 1.409 1.357 1.389 321,879 -0.01(-0.42%)
Apr 26, 2002 1.434 1.434 1.368 1.395 68,667 -0.04(-2.84%)
Apr 25, 2002 1.464 1.464 1.432 1.435 117,593 -0.03(-1.99%)
Apr 24, 2002 1.431 1.464 1.431 1.464 125,318 +0.04(+2.61%)
Apr 23, 2002 1.504 1.504 1.423 1.427 256,645 -0.08(-5.11%)
Apr 22, 2002 1.541 1.541 1.492 1.504 277,674 -0.04(-2.71%)
Apr 19, 2002 1.555 1.555 1.533 1.546 86,692 -0.00(-0.07%)
Apr 18, 2002 1.577 1.577 1.541 1.547 263,082 -0.04(-2.64%)
Apr 17, 2002 1.619 1.619 1.566 1.589 142,056 -0.02(-1.16%)
Apr 16, 2002 1.527 1.608 1.527 1.608 197,848 +0.09(+6.07%)
Apr 15, 2002 1.483 1.516 1.476 1.516 137,764 +0.03(+1.96%)
Apr 12, 2002 1.526 1.526 1.481 1.487 329,604 -0.04(-2.45%)
Apr 11, 2002 1.573 1.573 1.509 1.524 179,394 -0.05(-3.11%)
Apr 10, 2002 1.555 1.588 1.547 1.573 182,398 +0.02(+1.35%)
Apr 09, 2002 1.602 1.602 1.551 1.552 63,946 -0.05(-2.84%)
Apr 08, 2002 1.612 1.612 1.583 1.597 84,117 -0.02(-1.15%)
Apr 05, 2002 1.619 1.625 1.603 1.616 39,054 +0.00(+0.07%)
Apr 04, 2002 1.617 1.630 1.605 1.615 82,401 -0.01(-0.86%)
Apr 03, 2002 1.622 1.635 1.596 1.629 86,692 +0.01(+0.43%)
Apr 02, 2002 1.659 1.666 1.608 1.622 213,298 -0.01(-0.36%)
Apr 01, 2002 1.590 1.635 1.579 1.628 83,688 +0.03(+1.97%)
Mar 29, 2002 1.567 1.616 1.566 1.596 112,872 +0.00(+0.00%)
Mar 28, 2002 1.567 1.616 1.566 1.596 112,872 +0.04(+2.54%)
Mar 27, 2002 1.615 1.632 1.552 1.556 369,088 -0.07(-4.30%)
Mar 26, 2002 1.628 1.637 1.593 1.626 249,778 -0.01(-0.36%)
Mar 25, 2002 1.675 1.675 1.619 1.632 221,023 -0.04(-2.57%)
Mar 22, 2002 1.701 1.720 1.674 1.675 176,389 -0.02(-1.17%)
Mar 21, 2002 1.737 1.744 1.681 1.695 191,840 -0.05(-2.94%)
Mar 20, 2002 1.771 1.771 1.745 1.746 146,347 -0.04(-2.35%)
Mar 19, 2002 1.772 1.805 1.772 1.788 107,722 +0.01(+0.59%)
Mar 18, 2002 1.757 1.782 1.757 1.778 265,657 +0.02(+1.33%)
Mar 15, 2002 1.782 1.782 1.748 1.755 190,981 -0.03(-1.57%)
Mar 14, 2002 1.794 1.805 1.782 1.782 66,092 +0.00(+0.07%)
Mar 13, 2002 1.787 1.799 1.759 1.781 116,734 +0.00(+0.07%)
Mar 12, 2002 1.829 1.829 1.765 1.780 264,370 -0.06(-3.29%)
Mar 11, 2002 1.824 1.842 1.794 1.841 494,406 +0.02(+0.89%)
Mar 08, 2002 1.817 1.841 1.792 1.824 396,555 +0.01(+0.45%)
Mar 07, 2002 1.810 1.845 1.799 1.816 222,740 +0.01(+0.32%)
Mar 06, 2002 1.794 1.821 1.794 1.810 239,907 +0.02(+1.37%)
Mar 05, 2002 1.788 1.801 1.778 1.786 9,956,802 +0.00(+0.26%)
Mar 04, 2002 1.689 1.788 1.689 1.781 231,323 +0.10(+5.81%)
Mar 01, 2002 1.695 1.702 1.661 1.683 158,793 -0.00(-0.28%)
Feb 28, 2002 1.701 1.739 1.676 1.688 345,054 -0.00(-0.21%)
Feb 27, 2002 1.656 1.707 1.656 1.692 269,091 +0.03(+1.75%)
Feb 26, 2002 1.660 1.681 1.649 1.663 599,554 +0.00(+0.14%)
Feb 25, 2002 1.679 1.679 1.625 1.660 483,248 -0.02(-0.90%)
Feb 22, 2002 1.647 1.694 1.608 1.675 198,706 +0.00(+0.00%)
Feb 21, 2002 1.625 1.675 1.625 1.675 607,279 +0.05(+2.94%)
Feb 20, 2002 1.666 1.680 1.568 1.628 493,119 -0.03(-1.96%)
Feb 19, 2002 1.688 1.703 1.651 1.660 667,363 -0.03(-1.59%)
Feb 18, 2002 1.723 1.725 1.679 1.687 186,260 +0.00(+0.00%)
Feb 15, 2002 1.723 1.725 1.679 1.687 186,260 -0.05(-3.08%)
Feb 14, 2002 1.788 1.792 1.727 1.741 300,420 -0.04(-2.48%)
Feb 13, 2002 1.780 1.796 1.780 1.785 93,559 +0.01(+0.59%)
Feb 12, 2002 1.758 1.780 1.745 1.774 222,311 +0.02(+1.13%)
Feb 11, 2002 1.753 1.765 1.752 1.755 241,194 +0.01(+0.60%)
Feb 08, 2002 1.753 1.789 1.737 1.744 182,827 -0.02(-1.06%)
Feb 07, 2002 1.729 1.788 1.718 1.763 253,211 +0.05(+2.65%)
Feb 06, 2002 1.672 1.748 1.667 1.717 550,628 -0.05(-2.64%)
Feb 05, 2002 1.852 1.852 1.762 1.764 283,253 -0.08(-4.36%)
Feb 04, 2002 1.864 1.899 1.821 1.844 420,159 -0.02(-1.00%)
Feb 01, 2002 1.864 1.878 1.843 1.863 217,161 -0.00(-0.06%)
Jan 31, 2002 1.817 1.864 1.812 1.864 178,535 +0.05(+2.56%)
Jan 30, 2002 1.781 1.819 1.766 1.817 417,584 +0.04(+2.03%)
Jan 29, 2002 1.829 1.829 1.767 1.781 137,335 -0.03(-1.92%)
Jan 28, 2002 1.859 1.864 1.806 1.816 10,900,982 -0.04(-2.32%)
Jan 25, 2002 1.838 1.871 1.812 1.859 146,347 +0.02(+1.20%)
Jan 24, 2002 1.852 1.870 1.828 1.837 359,217 -0.00(-0.19%)
Jan 23, 2002 1.826 1.847 1.807 1.841 114,589 +0.03(+1.67%)
Jan 22, 2002 1.856 1.856 1.777 1.810 85,834 -0.07(-3.54%)
Jan 21, 2002 1.880 1.880 1.868 1.877 69,525 +0.00(+0.00%)
Jan 18, 2002 1.880 1.880 1.868 1.877 69,525 -0.00(-0.25%)
Jan 17, 2002 1.893 1.893 1.872 1.882 141,626 -0.01(-0.37%)
Jan 16, 2002 1.942 1.951 1.879 1.889 338,187 -0.05(-2.76%)
Jan 15, 2002 1.920 1.942 1.892 1.942 205,573 +0.02(+1.03%)
Jan 14, 2002 1.950 1.950 1.894 1.922 177,677 -0.03(-1.43%)
Jan 11, 2002 1.997 2.007 1.939 1.950 314,154 -0.06(-3.18%)
Jan 10, 2002 2.014 2.014 1.997 2.014 213,727 +0.06(+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.