Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Rogers Communications (NY: RCI )

36.32 -0.52 (-1.41%)
Official Closing Price Updated: 7:00 PM EDT, Oct 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 (%)
Oct 31, 2002 1.154 1.166 1.136 1.140 249,597 -0.01(-0.98%)
Oct 30, 2002 1.154 1.166 1.135 1.152 307,414 -0.00(-0.12%)
Oct 29, 2002 1.198 1.198 1.135 1.153 7,473,834 -0.06(-4.91%)
Oct 28, 2002 1.174 1.241 1.174 1.213 108,582 +0.07(+6.34%)
Oct 25, 2002 1.122 1.142 1.115 1.140 37,016 +0.02(+2.16%)
Oct 24, 2002 1.079 1.135 1.074 1.116 34,196 +0.04(+3.42%)
Oct 23, 2002 1.133 1.133 1.059 1.079 38,074 -0.06(-5.11%)
Oct 22, 2002 1.149 1.163 1.119 1.137 127,266 -0.03(-2.55%)
Oct 21, 2002 1.150 1.170 1.133 1.167 88,487 +0.01(+0.61%)
Oct 18, 2002 1.137 1.191 1.109 1.160 298,600 +0.02(+1.74%)
Oct 17, 2002 1.106 1.140 1.096 1.140 320,810 +0.13(+12.45%)
Oct 16, 2002 0.9332 1.014 0.9190 1.014 215,401 +0.07(+7.04%)
Oct 15, 2002 0.8850 0.9502 0.8850 0.9474 192,486 +0.15(+18.44%)
Oct 14, 2002 0.8368 0.8368 0.7957 0.7999 88,487 -0.05(-6.16%)
Oct 11, 2002 0.8212 0.8708 0.8212 0.8524 143,836 +0.04(+4.52%)
Oct 10, 2002 0.7999 0.8155 0.7971 0.8155 3,877,933 +0.01(+1.23%)
Oct 09, 2002 0.7999 0.8410 0.7985 0.8056 5,323,344 +0.01(+0.89%)
Oct 08, 2002 0.7687 0.8013 0.7659 0.7985 11,140,244 +0.03(+3.30%)
Oct 07, 2002 0.7772 0.7801 0.7602 0.7730 84,256 -0.01(-0.91%)
Oct 04, 2002 0.8198 0.8198 0.7630 0.7801 67,335 -0.04(-4.35%)
Oct 03, 2002 0.8311 0.8396 0.8141 0.8155 52,528 -0.02(-1.88%)
Oct 02, 2002 0.8751 0.8779 0.8269 0.8311 89,192 -0.07(-7.72%)
Oct 01, 2002 0.8935 0.9006 0.8339 0.9006 120,568 +0.01(+1.11%)
Sep 30, 2002 0.9077 0.9190 0.8907 0.8907 66,629 -0.03(-2.94%)
Sep 27, 2002 0.9261 0.9261 0.9020 0.9176 87,429 -0.01(-1.37%)
Sep 26, 2002 0.9077 0.9602 0.9077 0.9304 170,629 +0.02(+2.50%)
Sep 25, 2002 0.9758 1.006 0.8964 0.9077 95,185 -0.07(-7.25%)
Sep 24, 2002 0.8978 1.014 0.8978 0.9786 50,060 +0.02(+1.92%)
Sep 23, 2002 1.051 1.051 0.9417 0.9602 344,783 -0.10(-9.37%)
Sep 20, 2002 1.044 1.084 1.031 1.059 124,798 +0.01(+1.08%)
Sep 19, 2002 1.079 1.101 1.041 1.048 25,382 -0.03(-2.64%)
Sep 18, 2002 1.106 1.112 1.076 1.076 100,473 -0.04(-3.80%)
Sep 17, 2002 1.146 1.162 1.119 1.119 44,067 -0.01(-1.13%)
Sep 16, 2002 1.078 1.136 1.078 1.132 74,385 +0.05(+5.00%)
Sep 13, 2002 1.119 1.135 1.078 1.078 60,284 -0.07(-5.94%)
Sep 12, 2002 1.235 1.235 1.130 1.146 109,287 -0.10(-7.76%)
Sep 11, 2002 1.244 1.250 1.240 1.242 27,145 +0.08(+7.22%)
Sep 10, 2002 1.150 1.167 1.150 1.159 37,016 +0.00(+0.25%)
Sep 09, 2002 1.140 1.156 1.112 1.156 159,700 +0.00(+0.00%)
Sep 06, 2002 1.152 1.177 1.142 1.156 100,121 +0.02(+1.49%)
Sep 05, 2002 1.154 1.154 1.111 1.139 14,454 -0.02(-1.71%)
Sep 04, 2002 1.112 1.177 1.112 1.159 52,175 +0.05(+4.61%)
Sep 03, 2002 1.162 1.162 1.108 1.108 59,579 -0.08(-6.47%)
Aug 30, 2002 1.197 1.208 1.171 1.184 17,274 -0.03(-2.57%)
Aug 29, 2002 1.207 1.232 1.204 1.215 57,463 +0.00(+0.00%)
Aug 28, 2002 1.244 1.244 1.211 1.215 14,454 -0.03(-2.50%)
Aug 27, 2002 1.258 1.285 1.234 1.247 70,155 -0.01(-0.45%)
Aug 26, 2002 1.213 1.269 1.203 1.252 32,786 +0.04(+3.03%)
Aug 23, 2002 1.320 1.320 1.215 1.215 150,886 -0.10(-7.55%)
Aug 22, 2002 1.189 1.357 1.189 1.315 306,356 +0.13(+10.89%)
Aug 21, 2002 1.089 1.189 1.089 1.186 93,775 +0.10(+9.28%)
Aug 20, 2002 1.082 1.119 1.082 1.085 43,362 +0.05(+4.37%)
Aug 16, 2002 0.9942 1.078 0.9942 1.040 54,291 +0.03(+3.39%)
Aug 15, 2002 0.9956 1.028 0.9942 1.006 129,734 +0.02(+1.72%)
Aug 14, 2002 0.9885 0.9956 0.9573 0.9885 84,609 +0.00(+0.14%)
Aug 13, 2002 0.9800 0.9971 0.9800 0.9871 251,008 +0.00(+0.43%)
Aug 12, 2002 0.9999 0.9999 0.9502 0.9829 599,316 -0.03(-2.94%)
Aug 07, 2002 1.007 1.014 0.9928 1.013 108,934 +0.01(+1.13%)
Aug 06, 2002 0.9800 1.023 0.9673 1.001 85,667 +0.02(+2.32%)
Aug 05, 2002 1.035 1.062 0.9786 0.9786 169,571 -0.06(-5.48%)
Aug 02, 2002 1.069 1.086 1.020 1.035 194,601 -0.03(-2.41%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.