Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Rogers Communications (NY: RCI )

37.81 -0.16 (-0.42%)
Official Closing Price Updated: 6:30 PM EDT, Jun 14, 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 (%)
Feb 28, 2002 1.679 1.717 1.655 1.667 349,519 -0.00(-0.21%)
Feb 27, 2002 1.634 1.685 1.634 1.670 272,573 +0.03(+1.75%)
Feb 26, 2002 1.639 1.660 1.627 1.641 607,312 +0.00(+0.14%)
Feb 25, 2002 1.657 1.657 1.604 1.639 489,501 -0.01(-0.90%)
Feb 22, 2002 1.626 1.672 1.587 1.654 201,278 +0.00(+0.00%)
Feb 21, 2002 1.604 1.654 1.604 1.654 615,137 +0.05(+2.94%)
Feb 20, 2002 1.645 1.659 1.548 1.607 499,500 -0.03(-1.96%)
Feb 19, 2002 1.667 1.682 1.630 1.639 675,998 -0.03(-1.59%)
Feb 18, 2002 1.701 1.703 1.657 1.665 188,671 +0.00(+0.00%)
Feb 15, 2002 1.701 1.703 1.657 1.665 188,671 -0.05(-3.08%)
Feb 14, 2002 1.765 1.769 1.705 1.718 304,308 -0.04(-2.48%)
Feb 13, 2002 1.757 1.774 1.757 1.762 94,770 +0.01(+0.59%)
Feb 12, 2002 1.736 1.757 1.723 1.752 225,188 +0.02(+1.13%)
Feb 11, 2002 1.731 1.742 1.730 1.732 244,316 +0.01(+0.60%)
Feb 08, 2002 1.731 1.767 1.715 1.722 185,193 -0.02(-1.06%)
Feb 07, 2002 1.707 1.765 1.696 1.740 256,488 +0.04(+2.65%)
Feb 06, 2002 1.650 1.725 1.646 1.695 557,753 -0.05(-2.64%)
Feb 05, 2002 1.829 1.829 1.739 1.741 286,919 -0.08(-4.36%)
Feb 04, 2002 1.840 1.875 1.798 1.821 425,596 -0.02(-1.00%)
Feb 01, 2002 1.840 1.854 1.820 1.839 219,971 -0.00(-0.06%)
Jan 31, 2002 1.794 1.840 1.788 1.840 180,846 +0.05(+2.56%)
Jan 30, 2002 1.759 1.795 1.744 1.794 422,988 +0.04(+2.03%)
Jan 29, 2002 1.806 1.806 1.745 1.759 139,112 -0.03(-1.92%)
Jan 28, 2002 1.836 1.840 1.783 1.793 11,042,040 -0.04(-2.32%)
Jan 25, 2002 1.815 1.847 1.788 1.836 148,241 +0.02(+1.20%)
Jan 24, 2002 1.829 1.846 1.805 1.814 363,865 -0.00(-0.19%)
Jan 23, 2002 1.802 1.823 1.784 1.817 116,071 +0.03(+1.67%)
Jan 22, 2002 1.832 1.832 1.754 1.787 86,945 -0.07(-3.54%)
Jan 21, 2002 1.856 1.856 1.844 1.853 70,425 +0.00(+0.00%)
Jan 18, 2002 1.856 1.856 1.844 1.853 70,425 -0.00(-0.25%)
Jan 17, 2002 1.869 1.869 1.848 1.857 143,459 -0.01(-0.37%)
Jan 16, 2002 1.917 1.927 1.855 1.864 342,564 -0.05(-2.76%)
Jan 15, 2002 1.895 1.917 1.868 1.917 208,233 +0.02(+1.03%)
Jan 14, 2002 1.925 1.925 1.870 1.898 179,976 -0.03(-1.43%)
Jan 11, 2002 1.971 1.982 1.914 1.925 318,219 -0.06(-3.18%)
Jan 10, 2002 1.989 1.989 1.971 1.989 216,493 +0.06(+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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.