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 )

39.89 +0.01 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 1.333 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%)
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.