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, 2003 1.831 1.859 1.831 1.859 19,761 +0.03(+1.78%)
Apr 29, 2003 1.828 1.832 1.825 1.826 3,881 +0.01(+0.47%)
Apr 28, 2003 1.809 1.835 1.809 1.818 17,643 -0.01(-0.31%)
Apr 25, 2003 1.799 1.824 1.775 1.824 95,277 +0.01(+0.55%)
Apr 24, 2003 1.822 1.822 1.780 1.814 23,995 -0.02(-1.31%)
Apr 23, 2003 1.865 1.865 1.822 1.838 205,022 -0.04(-2.04%)
Apr 22, 2003 1.862 1.886 1.862 1.876 103,040 +0.00(+0.23%)
Apr 21, 2003 1.763 1.873 1.763 1.872 155,972 +0.12(+6.62%)
Apr 17, 2003 1.709 1.758 1.709 1.756 119,272 +0.14(+8.78%)
Apr 16, 2003 1.692 1.696 1.614 1.614 83,985 -0.08(-4.92%)
Apr 15, 2003 1.655 1.709 1.655 1.697 33,170 +0.04(+2.57%)
Apr 14, 2003 1.624 1.672 1.605 1.655 24,348 +0.03(+1.74%)
Apr 11, 2003 1.641 1.666 1.620 1.627 6,704 -0.02(-1.12%)
Apr 10, 2003 1.632 1.648 1.620 1.645 22,937 +0.02(+1.22%)
Apr 09, 2003 1.695 1.695 1.620 1.625 38,110 -0.07(-4.10%)
Apr 08, 2003 1.676 1.700 1.676 1.695 14,820 +0.02(+1.18%)
Apr 07, 2003 1.649 1.686 1.649 1.675 29,288 +0.03(+1.98%)
Apr 04, 2003 1.655 1.668 1.635 1.642 25,054 -0.01(-0.86%)
Apr 03, 2003 1.646 1.666 1.642 1.656 43,051 +0.02(+0.95%)
Apr 02, 2003 1.567 1.645 1.567 1.641 45,521 +0.09(+5.85%)
Apr 01, 2003 1.513 1.550 1.493 1.550 53,990 +0.04(+2.63%)
Mar 31, 2003 1.526 1.526 1.496 1.510 30,700 -0.03(-2.20%)
Mar 28, 2003 1.554 1.567 1.542 1.544 98,453 +0.00(+0.00%)
Mar 27, 2003 1.525 1.550 1.522 1.544 46,579 +0.01(+0.93%)
Mar 26, 2003 1.518 1.542 1.512 1.530 154,207 +0.03(+1.79%)
Mar 25, 2003 1.430 1.513 1.430 1.503 114,332 +0.09(+6.63%)
Mar 24, 2003 1.495 1.495 1.401 1.410 108,333 -0.08(-5.60%)
Mar 21, 2003 1.437 1.493 1.437 1.493 220,196 +0.06(+4.05%)
Mar 20, 2003 1.389 1.438 1.373 1.435 67,046 +0.05(+3.47%)
Mar 19, 2003 1.399 1.400 1.373 1.387 35,287 -0.00(-0.31%)
Mar 18, 2003 1.367 1.411 1.367 1.391 68,105 +0.04(+2.83%)
Mar 17, 2003 1.333 1.364 1.329 1.353 50,108 +0.02(+1.81%)
Mar 14, 2003 1.289 1.329 1.289 1.329 26,113 +0.04(+3.30%)
Mar 13, 2003 1.251 1.298 1.251 1.287 21,172 +0.04(+3.42%)
Mar 12, 2003 1.255 1.272 1.236 1.244 29,641 -0.01(-1.02%)
Mar 11, 2003 1.251 1.292 1.251 1.257 51,167 +0.02(+1.84%)
Mar 10, 2003 1.260 1.260 1.231 1.234 95,630 -0.02(-1.25%)
Mar 07, 2003 1.238 1.250 1.233 1.250 78,691 -0.00(-0.11%)
Mar 06, 2003 1.244 1.279 1.233 1.251 107,275 +0.01(+0.57%)
Mar 05, 2003 1.253 1.258 1.221 1.244 50,108 -0.00(-0.34%)
Mar 04, 2003 1.258 1.267 1.245 1.248 79,044 -0.01(-0.68%)
Mar 03, 2003 1.312 1.312 1.251 1.257 75,163 -0.05(-4.00%)
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%)
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.