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 (%)
Jul 31, 2003 2.163 2.218 2.161 2.191 47,945 +0.03(+1.31%)
Jul 30, 2003 2.181 2.196 2.160 2.163 97,653 -0.03(-1.49%)
Jul 29, 2003 2.227 2.231 2.183 2.196 44,067 -0.04(-1.71%)
Jul 28, 2003 2.204 2.238 2.193 2.234 45,477 +0.04(+1.94%)
Jul 25, 2003 2.181 2.198 2.170 2.191 31,376 +0.02(+1.05%)
Jul 24, 2003 2.203 2.231 2.166 2.169 37,016 -0.03(-1.42%)
Jul 23, 2003 2.180 2.207 2.178 2.200 37,721 +0.02(+1.04%)
Jul 22, 2003 2.183 2.187 2.150 2.177 69,802 -0.02(-0.71%)
Jul 21, 2003 2.191 2.200 2.171 2.193 58,521 -0.00(-0.13%)
Jul 18, 2003 2.200 2.200 2.173 2.196 73,680 -0.02(-0.83%)
Jul 17, 2003 2.303 2.303 2.204 2.214 108,934 -0.09(-4.06%)
Jul 16, 2003 2.312 2.336 2.299 2.308 79,673 +0.01(+0.25%)
Jul 15, 2003 2.343 2.343 2.296 2.302 145,246 -0.03(-1.40%)
Jul 14, 2003 2.278 2.343 2.278 2.334 73,680 +0.06(+2.81%)
Jul 11, 2003 2.269 2.283 2.262 2.271 15,864 +0.00(+0.06%)
Jul 10, 2003 2.252 2.269 2.238 2.269 24,677 -0.00(-0.12%)
Jul 09, 2003 2.296 2.299 2.269 2.272 34,901 -0.03(-1.17%)
Jul 08, 2003 2.276 2.315 2.252 2.299 167,103 +0.00(+0.06%)
Jul 07, 2003 2.262 2.298 2.262 2.298 51,118 +0.00(+0.00%)
Jul 03, 2003 2.278 2.300 2.278 2.298 146,303 +0.02(+0.68%)
Jul 02, 2003 2.251 2.303 2.251 2.282 30,670 +0.03(+1.51%)
Jul 01, 2003 2.296 2.296 2.213 2.248 15,511 -0.03(-1.25%)
Jun 30, 2003 2.249 2.276 2.242 2.276 21,152 +0.01(+0.31%)
Jun 27, 2003 2.278 2.285 2.264 2.269 34,196 -0.02(-0.93%)
Jun 26, 2003 2.274 2.303 2.274 2.291 46,182 -0.01(-0.49%)
Jun 25, 2003 2.259 2.323 2.259 2.302 68,040 +0.06(+2.46%)
Jun 24, 2003 2.251 2.282 2.245 2.247 21,857 -0.01(-0.63%)
Jun 23, 2003 2.317 2.317 2.251 2.261 33,138 -0.04(-1.85%)
Jun 20, 2003 2.283 2.315 2.269 2.303 76,853 +0.01(+0.25%)
Jun 19, 2003 2.255 2.310 2.255 2.298 59,579 +0.02(+1.00%)
Jun 18, 2003 2.225 2.296 2.225 2.275 31,023 +0.03(+1.45%)
Jun 17, 2003 2.152 2.249 2.152 2.242 48,297 +0.08(+3.81%)
Jun 16, 2003 2.163 2.174 2.142 2.160 31,728 -0.00(-0.13%)
Jun 13, 2003 2.178 2.178 2.160 2.163 8,460 +0.01(+0.26%)
Jun 12, 2003 2.127 2.157 2.127 2.157 36,664 +0.02(+0.93%)
Jun 11, 2003 2.136 2.143 2.132 2.137 5,288 +0.01(+0.60%)
Jun 10, 2003 2.109 2.127 2.108 2.125 20,094 +0.00(+0.00%)
Jun 09, 2003 2.117 2.129 2.099 2.125 46,182 -0.00(-0.20%)
Jun 06, 2003 2.146 2.191 2.115 2.129 62,399 -0.00(-0.20%)
Jun 05, 2003 2.099 2.142 2.098 2.133 26,440 +0.04(+1.90%)
Jun 04, 2003 2.045 2.096 2.045 2.093 29,260 +0.05(+2.64%)
Jun 03, 2003 2.035 2.042 2.021 2.039 41,599 -0.00(-0.14%)
Jun 02, 2003 2.020 2.042 2.011 2.042 53,938 +0.01(+0.70%)
May 30, 2003 2.017 2.030 2.010 2.028 37,721 +0.00(+0.21%)
May 29, 2003 2.004 2.032 2.004 2.024 32,786 +0.02(+1.21%)
May 28, 2003 2.017 2.022 1.990 2.000 99,416 -0.05(-2.35%)
May 27, 2003 2.057 2.058 2.037 2.048 22,562 -0.02(-0.76%)
May 23, 2003 2.055 2.064 2.034 2.064 48,297 -0.00(-0.21%)
May 22, 2003 2.030 2.102 2.030 2.068 37,016 +0.02(+0.76%)
May 21, 2003 2.049 2.052 2.042 2.052 20,447 -0.01(-0.41%)
May 20, 2003 2.025 2.061 2.025 2.061 79,673 +0.04(+1.89%)
May 19, 2003 2.042 2.042 2.014 2.022 47,240 -0.03(-1.66%)
May 16, 2003 2.034 2.062 2.034 2.057 28,555 +0.03(+1.61%)
May 15, 2003 1.984 2.031 1.984 2.024 28,203 +0.04(+2.00%)
May 14, 2003 1.942 1.984 1.939 1.984 16,569 +0.06(+2.87%)
May 13, 2003 1.927 1.942 1.923 1.929 33,491 -0.01(-0.58%)
May 12, 2003 1.923 1.944 1.923 1.940 21,504 +0.01(+0.59%)
May 09, 2003 1.915 1.933 1.915 1.929 11,633 +0.02(+0.96%)
May 08, 2003 1.933 1.935 1.910 1.910 32,081 -0.02(-1.25%)
May 07, 2003 1.920 1.939 1.902 1.935 38,426 +0.00(+0.00%)
May 06, 2003 1.889 1.935 1.889 1.935 25,030 +0.03(+1.64%)
May 05, 2003 1.925 1.929 1.902 1.903 52,528 -0.01(-0.74%)
May 02, 2003 1.878 1.966 1.878 1.918 76,853 +0.03(+1.65%)
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.