Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rogers Communications (NY: RCI )

39.01 -0.31 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
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%)
May 01, 2002 1.429 1.464 1.426 1.464 2,943,758 +0.05(+3.29%)
Apr 30, 2002 1.392 1.423 1.392 1.417 323,179 +0.03(+1.93%)
Apr 29, 2002 1.396 1.410 1.359 1.391 321,464 -0.01(-0.42%)
Apr 26, 2002 1.436 1.436 1.370 1.396 68,579 -0.04(-2.84%)
Apr 25, 2002 1.466 1.466 1.434 1.437 117,441 -0.03(-1.99%)
Apr 24, 2002 1.433 1.466 1.433 1.466 125,156 +0.04(+2.61%)
Apr 23, 2002 1.506 1.506 1.424 1.429 256,314 -0.08(-5.11%)
Apr 22, 2002 1.543 1.543 1.494 1.506 277,316 -0.04(-2.71%)
Apr 19, 2002 1.557 1.557 1.535 1.548 86,581 -0.00(-0.08%)
Apr 18, 2002 1.579 1.579 1.543 1.549 262,743 -0.04(-2.64%)
Apr 17, 2002 1.621 1.621 1.568 1.591 141,873 -0.02(-1.16%)
Apr 16, 2002 1.529 1.610 1.529 1.610 197,593 +0.09(+6.07%)
Apr 15, 2002 1.485 1.518 1.478 1.518 137,586 +0.03(+1.96%)
Apr 12, 2002 1.528 1.528 1.483 1.488 329,179 -0.04(-2.45%)
Apr 11, 2002 1.575 1.575 1.511 1.526 179,162 -0.05(-3.11%)
Apr 10, 2002 1.557 1.590 1.549 1.575 182,163 +0.02(+1.35%)
Apr 09, 2002 1.604 1.604 1.553 1.554 63,864 -0.05(-2.84%)
Apr 08, 2002 1.614 1.614 1.585 1.599 84,009 -0.02(-1.15%)
Apr 05, 2002 1.621 1.627 1.605 1.618 39,004 +0.00(+0.07%)
Apr 04, 2002 1.619 1.632 1.607 1.617 82,294 -0.01(-0.86%)
Apr 03, 2002 1.624 1.637 1.598 1.631 86,581 +0.01(+0.43%)
Apr 02, 2002 1.661 1.668 1.610 1.624 213,023 -0.01(-0.36%)
Apr 01, 2002 1.592 1.637 1.581 1.630 83,580 +0.03(+1.97%)
Mar 29, 2002 1.569 1.618 1.568 1.598 112,726 +0.00(+0.00%)
Mar 28, 2002 1.569 1.618 1.568 1.598 112,726 +0.04(+2.54%)
Mar 27, 2002 1.617 1.634 1.554 1.558 368,612 -0.07(-4.30%)
Mar 26, 2002 1.630 1.639 1.595 1.628 249,456 -0.01(-0.36%)
Mar 25, 2002 1.677 1.677 1.621 1.634 220,739 -0.04(-2.57%)
Mar 22, 2002 1.703 1.722 1.676 1.677 176,162 -0.02(-1.17%)
Mar 21, 2002 1.739 1.746 1.683 1.697 191,592 -0.05(-2.94%)
Mar 20, 2002 1.773 1.773 1.747 1.749 146,159 -0.04(-2.34%)
Mar 19, 2002 1.774 1.807 1.774 1.791 107,583 +0.01(+0.59%)
Mar 18, 2002 1.759 1.785 1.759 1.780 265,315 +0.02(+1.33%)
Mar 15, 2002 1.785 1.785 1.750 1.757 190,735 -0.03(-1.57%)
Mar 14, 2002 1.796 1.807 1.785 1.785 66,007 +0.00(+0.07%)
Mar 13, 2002 1.789 1.801 1.761 1.784 116,584 +0.00(+0.07%)
Mar 12, 2002 1.831 1.831 1.767 1.782 264,029 -0.06(-3.29%)
Mar 11, 2002 1.827 1.844 1.796 1.843 493,769 +0.02(+0.89%)
Mar 08, 2002 1.820 1.843 1.794 1.827 396,044 +0.01(+0.45%)
Mar 07, 2002 1.813 1.848 1.801 1.819 222,453 +0.01(+0.32%)
Mar 06, 2002 1.796 1.823 1.796 1.813 239,598 +0.02(+1.37%)
Mar 05, 2002 1.791 1.803 1.780 1.788 9,943,971 +0.00(+0.26%)
Mar 04, 2002 1.691 1.791 1.691 1.784 231,025 +0.10(+5.81%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.