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 (%)
Apr 30, 2002 1.690 1.729 1.690 1.722 266,070 +0.03(+1.93%)
Apr 29, 2002 1.696 1.713 1.651 1.689 264,659 -0.01(-0.42%)
Apr 26, 2002 1.744 1.744 1.663 1.696 56,460 -0.05(-2.84%)
Apr 25, 2002 1.781 1.781 1.741 1.746 96,688 -0.04(-1.99%)
Apr 24, 2002 1.740 1.781 1.740 1.781 103,040 +0.05(+2.61%)
Apr 23, 2002 1.829 1.829 1.730 1.736 211,021 -0.09(-5.11%)
Apr 22, 2002 1.875 1.875 1.815 1.829 228,312 -0.05(-2.71%)
Apr 19, 2002 1.892 1.892 1.865 1.880 71,281 -0.00(-0.08%)
Apr 18, 2002 1.919 1.919 1.875 1.882 216,314 -0.05(-2.64%)
Apr 17, 2002 1.970 1.970 1.904 1.933 116,802 -0.02(-1.16%)
Apr 16, 2002 1.858 1.955 1.858 1.955 162,677 +0.11(+6.07%)
Apr 15, 2002 1.804 1.843 1.795 1.843 113,274 +0.04(+1.96%)
Apr 12, 2002 1.856 1.856 1.801 1.808 271,010 -0.05(-2.45%)
Apr 11, 2002 1.913 1.913 1.835 1.853 147,503 -0.06(-3.11%)
Apr 10, 2002 1.892 1.931 1.882 1.913 149,973 +0.03(+1.35%)
Apr 09, 2002 1.948 1.948 1.886 1.887 52,578 -0.06(-2.84%)
Apr 08, 2002 1.961 1.961 1.926 1.943 69,164 -0.02(-1.15%)
Apr 05, 2002 1.970 1.977 1.950 1.965 32,111 +0.00(+0.07%)
Apr 04, 2002 1.967 1.982 1.953 1.964 67,752 -0.02(-0.86%)
Apr 03, 2002 1.972 1.988 1.941 1.981 71,281 +0.01(+0.43%)
Apr 02, 2002 2.018 2.026 1.955 1.972 175,380 -0.01(-0.36%)
Apr 01, 2002 1.934 1.988 1.920 1.979 68,811 +0.04(+1.97%)
Mar 29, 2002 1.906 1.965 1.904 1.941 92,807 +0.00(+0.00%)
Mar 28, 2002 1.906 1.965 1.904 1.941 92,807 +0.05(+2.55%)
Mar 27, 2002 1.964 1.985 1.887 1.893 303,475 -0.09(-4.30%)
Mar 26, 2002 1.979 1.991 1.937 1.978 205,375 -0.01(-0.36%)
Mar 25, 2002 2.038 2.038 1.970 1.985 181,732 -0.05(-2.57%)
Mar 22, 2002 2.069 2.091 2.036 2.038 145,033 -0.02(-1.17%)
Mar 21, 2002 2.113 2.121 2.045 2.062 157,736 -0.06(-2.94%)
Mar 20, 2002 2.154 2.154 2.123 2.124 120,331 -0.05(-2.35%)
Mar 19, 2002 2.155 2.195 2.155 2.175 88,572 +0.01(+0.59%)
Mar 18, 2002 2.137 2.168 2.137 2.162 218,431 +0.03(+1.33%)
Mar 15, 2002 2.168 2.168 2.125 2.134 157,031 -0.03(-1.57%)
Mar 14, 2002 2.182 2.195 2.168 2.168 54,343 +0.00(+0.07%)
Mar 13, 2002 2.174 2.188 2.140 2.166 95,983 +0.00(+0.07%)
Mar 12, 2002 2.225 2.225 2.147 2.165 217,373 -0.07(-3.29%)
Mar 11, 2002 2.219 2.240 2.182 2.239 406,516 +0.02(+0.89%)
Mar 08, 2002 2.210 2.239 2.179 2.219 326,059 +0.01(+0.45%)
Mar 07, 2002 2.202 2.244 2.188 2.209 183,144 +0.01(+0.32%)
Mar 06, 2002 2.182 2.215 2.182 2.202 197,259 +0.03(+1.37%)
Mar 05, 2002 2.175 2.191 2.162 2.172 8,186,785 +0.01(+0.26%)
Mar 04, 2002 2.055 2.175 2.055 2.166 190,201 +0.12(+5.81%)
Mar 01, 2002 2.062 2.070 2.021 2.047 130,565 -0.01(-0.28%)
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.