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 )

40.40 +0.81 (+2.05%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Jul 31, 2002 0.9111 0.9624 0.9076 0.9076 257,600 -0.02(-1.64%)
Jul 30, 2002 0.8924 0.9227 0.8784 0.9227 228,025 +0.04(+4.22%)
Jul 29, 2002 0.8399 0.8982 0.8399 0.8854 162,018 +0.05(+6.30%)
Jul 26, 2002 0.8457 0.8562 0.8224 0.8329 90,010 -0.02(-2.72%)
Jul 25, 2002 0.8457 0.8889 0.8376 0.8562 145,730 -0.01(-0.81%)
Jul 24, 2002 0.8434 0.8632 0.8107 0.8632 171,019 +0.02(+2.49%)
Jul 23, 2002 0.8901 0.9134 0.8329 0.8422 192,021 -0.05(-6.11%)
Jul 22, 2002 0.9484 0.9484 0.8481 0.8971 118,727 -0.04(-4.35%)
Jul 19, 2002 0.9589 0.9589 0.8994 0.9379 94,724 +0.06(+7.34%)
Jul 17, 2002 0.9099 0.9286 0.8527 0.8737 351,467 -0.06(-6.61%)
Jul 12, 2002 0.9216 0.9647 0.9216 0.9356 206,594 +0.01(+1.52%)
Jul 11, 2002 0.9589 0.9589 0.9134 0.9216 194,593 -0.05(-5.28%)
Jul 10, 2002 1.008 1.008 0.9566 0.9729 280,745 -0.03(-3.47%)
Jul 09, 2002 1.023 1.023 1.008 1.008 215,595 -0.02(-1.48%)
Jul 08, 2002 1.016 1.023 1.016 1.023 424,761 +0.01(+0.69%)
Jul 05, 2002 1.009 1.018 1.009 1.016 69,864 +0.03(+3.20%)
Jul 04, 2002 0.9519 0.9846 0.9461 0.9846 103,297 +0.00(+0.00%)
Jul 03, 2002 0.9519 0.9846 0.9461 0.9846 103,297 +0.02(+2.18%)
Jul 02, 2002 1.045 1.045 0.9087 0.9636 802,375 -0.07(-7.19%)
Jul 01, 2002 1.067 1.067 1.038 1.038 119,584 -0.03(-2.63%)
Jun 28, 2002 1.086 1.086 1.050 1.066 187,735 -0.02(-2.25%)
Jun 27, 2002 1.064 1.102 1.038 1.091 352,753 +0.03(+2.75%)
Jun 26, 2002 1.143 1.143 1.062 1.062 450,479 -0.09(-8.17%)
Jun 25, 2002 1.175 1.191 1.141 1.156 73,722 -0.03(-2.36%)
Jun 21, 2002 1.165 1.184 1.165 1.184 224,167 +0.02(+1.40%)
Jun 20, 2002 1.213 1.213 1.162 1.168 110,583 -0.05(-3.75%)
Jun 19, 2002 1.213 1.217 1.199 1.213 93,439 -0.02(-1.42%)
Jun 18, 2002 1.233 1.245 1.225 1.231 90,438 -0.00(-0.19%)
Jun 17, 2002 1.171 1.242 1.171 1.233 336,894 +0.06(+5.17%)
Jun 14, 2002 1.214 1.214 1.167 1.172 288,032 -0.07(-5.81%)
Jun 12, 2002 1.216 1.259 1.216 1.245 492,483 +0.02(+1.72%)
Jun 11, 2002 1.235 1.247 1.219 1.224 138,444 -0.01(-0.94%)
Jun 10, 2002 1.307 1.312 1.231 1.235 348,038 -0.07(-5.36%)
Jun 07, 2002 1.322 1.322 1.294 1.305 209,166 -0.02(-1.84%)
Jun 06, 2002 1.338 1.338 1.317 1.330 273,887 -0.02(-1.13%)
Jun 05, 2002 1.325 1.353 1.325 1.345 507,914 +0.02(+1.14%)
May 31, 2002 1.335 1.356 1.316 1.330 428,619 -0.09(-6.48%)
May 28, 2002 1.462 1.462 1.420 1.422 193,307 -0.05(-3.48%)
May 27, 2002 1.480 1.486 1.458 1.473 134,157 +0.00(+0.00%)
May 24, 2002 1.480 1.486 1.458 1.473 134,157 -0.02(-1.10%)
May 23, 2002 1.440 1.491 1.440 1.490 354,468 +0.04(+3.07%)
May 22, 2002 1.454 1.454 1.443 1.445 87,438 -0.01(-0.80%)
May 21, 2002 1.469 1.469 1.442 1.457 105,869 -0.01(-0.87%)
May 20, 2002 1.455 1.470 1.448 1.470 51,862 +0.01(+0.64%)
May 17, 2002 1.478 1.478 1.429 1.460 231,883 -0.02(-1.26%)
May 16, 2002 1.483 1.499 1.479 1.479 161,160 -0.01(-0.63%)
May 15, 2002 1.493 1.493 1.479 1.488 137,158 -0.01(-0.93%)
May 14, 2002 1.516 1.516 1.474 1.502 379,328 -0.02(-1.60%)
May 13, 2002 1.527 1.540 1.513 1.527 84,009 -0.00(-0.15%)
May 10, 2002 1.508 1.540 1.508 1.529 202,308 +0.02(+1.16%)
May 09, 2002 1.505 1.514 1.494 1.512 146,587 +0.00(+0.15%)
May 08, 2002 1.497 1.511 1.494 1.510 142,301 +0.02(+1.17%)
May 07, 2002 1.506 1.506 1.480 1.492 98,153 -0.02(-1.31%)
May 06, 2002 1.492 1.539 1.492 1.512 171,876 +0.03(+2.13%)
May 03, 2002 1.484 1.490 1.464 1.480 341,609 +0.00(+0.08%)
May 02, 2002 1.460 1.487 1.460 1.479 231,883 +0.02(+1.04%)
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.