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 (%)
Feb 28, 2003 1.275 1.333 1.274 1.309 34,582 +0.03(+2.67%)
Feb 27, 2003 1.238 1.278 1.238 1.275 39,169 +0.04(+3.09%)
Feb 26, 2003 1.240 1.240 1.237 1.237 9,527 -0.01(-0.91%)
Feb 25, 2003 1.265 1.265 1.237 1.248 42,698 -0.03(-2.33%)
Feb 24, 2003 1.326 1.326 1.262 1.278 74,457 -0.04(-2.91%)
Feb 21, 2003 1.294 1.318 1.294 1.316 7,057 +0.02(+1.86%)
Feb 20, 2003 1.309 1.323 1.279 1.292 73,045 -0.02(-1.30%)
Feb 19, 2003 1.308 1.312 1.296 1.309 65,282 +0.00(+0.22%)
Feb 18, 2003 1.335 1.346 1.305 1.306 316,179 +0.04(+3.13%)
Feb 14, 2003 1.220 1.268 1.220 1.267 210,315 +0.06(+4.68%)
Feb 13, 2003 1.233 1.238 1.197 1.210 133,741 -0.02(-1.73%)
Feb 12, 2003 1.237 1.237 1.217 1.231 19,055 +0.00(+0.00%)
Feb 11, 2003 1.193 1.251 1.183 1.231 235,370 +0.04(+3.21%)
Feb 10, 2003 1.330 1.332 1.193 1.193 225,136 -0.14(-10.33%)
Feb 07, 2003 1.384 1.387 1.329 1.330 484,149 -0.05(-3.49%)
Feb 06, 2003 1.340 1.389 1.328 1.379 40,581 +0.03(+2.53%)
Feb 05, 2003 1.357 1.357 1.342 1.345 64,576 -0.02(-1.56%)
Feb 04, 2003 1.359 1.366 1.335 1.366 35,640 -0.00(-0.31%)
Feb 03, 2003 1.384 1.393 1.362 1.370 27,877 +0.00(+0.00%)
Jan 31, 2003 1.357 1.380 1.352 1.370 56,813 +0.00(+0.31%)
Jan 30, 2003 1.408 1.417 1.359 1.366 20,114 -0.04(-2.82%)
Jan 29, 2003 1.407 1.417 1.387 1.406 349,702 -0.02(-1.10%)
Jan 28, 2003 1.387 1.431 1.372 1.421 142,210 +0.04(+2.66%)
Jan 27, 2003 1.407 1.407 1.380 1.384 105,863 -0.04(-2.59%)
Jan 24, 2003 1.452 1.474 1.421 1.421 94,924 -0.03(-1.96%)
Jan 23, 2003 1.445 1.481 1.445 1.450 111,156 +0.01(+0.89%)
Jan 22, 2003 1.407 1.445 1.407 1.437 98,453 +0.03(+2.01%)
Jan 21, 2003 1.431 1.438 1.407 1.408 155,619 -0.04(-2.93%)
Jan 17, 2003 1.428 1.458 1.413 1.451 880,079 +0.00(+0.10%)
Jan 16, 2003 1.421 1.455 1.421 1.450 811,268 +0.02(+1.39%)
Jan 15, 2003 1.415 1.452 1.406 1.430 128,447 +0.02(+1.10%)
Jan 14, 2003 1.311 1.420 1.311 1.414 177,850 +0.10(+7.54%)
Jan 13, 2003 1.347 1.355 1.302 1.315 132,329 -0.04(-2.83%)
Jan 10, 2003 1.360 1.362 1.340 1.353 113,979 -0.01(-1.04%)
Jan 09, 2003 1.379 1.384 1.359 1.367 73,751 +0.01(+0.52%)
Jan 08, 2003 1.369 1.369 1.343 1.360 41,639 -0.02(-1.64%)
Jan 07, 2003 1.410 1.410 1.383 1.383 2,786,330 -0.01(-0.81%)
Jan 06, 2003 1.381 1.396 1.360 1.394 3,287,417 +0.03(+2.50%)
Jan 03, 2003 1.362 1.374 1.345 1.360 93,512 -0.02(-1.23%)
Jan 02, 2003 1.330 1.403 1.330 1.377 80,809 +0.05(+3.62%)
Dec 31, 2002 1.322 1.355 1.308 1.329 147,856 -0.01(-0.53%)
Dec 30, 2002 1.282 1.345 1.262 1.336 211,374 +0.04(+3.06%)
Dec 27, 2002 1.321 1.323 1.294 1.296 164,794 -0.03(-2.14%)
Dec 26, 2002 1.367 1.367 1.323 1.325 134,446 -0.05(-3.61%)
Dec 24, 2002 1.360 1.379 1.332 1.374 30,700 +0.01(+0.73%)
Dec 23, 2002 1.380 1.391 1.359 1.364 39,522 -0.03(-2.13%)
Dec 20, 2002 1.359 1.408 1.359 1.394 423,101 +0.03(+1.86%)
Dec 19, 2002 1.372 1.399 1.357 1.369 38,463 -0.01(-0.41%)
Dec 18, 2002 1.410 1.427 1.330 1.374 108,686 -0.06(-4.24%)
Dec 17, 2002 1.377 1.441 1.369 1.435 104,452 +0.07(+5.30%)
Dec 16, 2002 1.363 1.364 1.340 1.363 67,046 +0.00(+0.00%)
Dec 13, 2002 1.390 1.390 1.357 1.363 46,932 -0.02(-1.64%)
Dec 12, 2002 1.431 1.434 1.362 1.386 72,340 -0.04(-2.49%)
Dec 11, 2002 1.410 1.430 1.406 1.421 73,045 +0.02(+1.52%)
Dec 10, 2002 1.376 1.408 1.374 1.400 80,456 +0.03(+1.96%)
Dec 09, 2002 1.448 1.448 1.373 1.373 83,279 -0.06(-4.44%)
Dec 06, 2002 1.346 1.440 1.345 1.437 456,625 +0.05(+3.89%)
Dec 05, 2002 1.440 1.440 1.372 1.383 109,745 -0.06(-4.03%)
Dec 04, 2002 1.457 1.457 1.434 1.441 3,701,344 -0.03(-2.02%)
Dec 03, 2002 1.495 1.495 1.452 1.471 186,319 -0.03(-2.08%)
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.