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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 2.069 2.115 2.039 2.053 283,714 -0.00(-0.21%)
Feb 27, 2002 2.013 2.076 2.013 2.057 221,254 +0.04(+1.75%)
Feb 26, 2002 2.019 2.045 2.005 2.022 492,971 +0.00(+0.14%)
Feb 25, 2002 2.042 2.042 1.977 2.019 397,341 -0.02(-0.90%)
Feb 22, 2002 2.004 2.060 1.955 2.038 163,382 +0.00(+0.00%)
Feb 21, 2002 1.977 2.038 1.977 2.038 499,323 +0.06(+2.94%)
Feb 20, 2002 2.026 2.043 1.907 1.979 405,457 -0.04(-1.97%)
Feb 19, 2002 2.053 2.072 2.008 2.019 548,726 -0.03(-1.59%)
Feb 18, 2002 2.096 2.098 2.042 2.052 153,149 +0.00(+0.00%)
Feb 15, 2002 2.096 2.098 2.042 2.052 153,149 -0.07(-3.08%)
Feb 14, 2002 2.175 2.179 2.100 2.117 247,015 -0.05(-2.48%)
Feb 13, 2002 2.165 2.185 2.165 2.171 76,927 +0.01(+0.59%)
Feb 12, 2002 2.138 2.165 2.123 2.158 182,791 +0.02(+1.13%)
Feb 11, 2002 2.132 2.147 2.131 2.134 198,317 +0.01(+0.60%)
Feb 08, 2002 2.132 2.176 2.113 2.121 150,326 -0.02(-1.06%)
Feb 07, 2002 2.103 2.175 2.090 2.144 208,198 +0.06(+2.65%)
Feb 06, 2002 2.033 2.125 2.028 2.089 452,743 -0.06(-2.64%)
Feb 05, 2002 2.253 2.253 2.142 2.145 232,899 -0.10(-4.36%)
Feb 04, 2002 2.267 2.310 2.215 2.243 345,468 -0.02(-1.00%)
Feb 01, 2002 2.267 2.284 2.242 2.266 178,556 -0.00(-0.06%)
Jan 31, 2002 2.210 2.267 2.203 2.267 146,797 +0.06(+2.56%)
Jan 30, 2002 2.166 2.212 2.148 2.210 343,350 +0.04(+2.03%)
Jan 29, 2002 2.225 2.225 2.149 2.166 112,921 -0.04(-1.92%)
Jan 28, 2002 2.261 2.267 2.196 2.209 8,963,118 -0.05(-2.32%)
Jan 25, 2002 2.236 2.276 2.203 2.261 120,331 +0.03(+1.20%)
Jan 24, 2002 2.253 2.274 2.223 2.234 295,359 -0.00(-0.19%)
Jan 23, 2002 2.220 2.246 2.198 2.239 94,218 +0.04(+1.67%)
Jan 22, 2002 2.257 2.257 2.161 2.202 70,575 -0.08(-3.54%)
Jan 21, 2002 2.287 2.287 2.271 2.283 57,166 +0.00(+0.00%)
Jan 18, 2002 2.287 2.287 2.271 2.283 57,166 -0.01(-0.25%)
Jan 17, 2002 2.302 2.302 2.277 2.288 116,449 -0.01(-0.37%)
Jan 16, 2002 2.362 2.373 2.285 2.297 278,068 -0.07(-2.76%)
Jan 15, 2002 2.335 2.362 2.301 2.362 169,028 +0.02(+1.03%)
Jan 14, 2002 2.372 2.372 2.304 2.338 146,091 -0.03(-1.43%)
Jan 11, 2002 2.429 2.441 2.358 2.372 258,307 -0.08(-3.18%)
Jan 10, 2002 2.450 2.450 2.429 2.450 175,733 +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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.