Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Rogers Communications (NY: RCI )

38.18 -0.59 (-1.53%)
Official Closing Price Updated: 4:10 PM EDT, Jun 10, 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 (%)
Aug 29, 2003 1.631 1.659 1.631 1.641 32,562 +0.01(+0.85%)
Aug 28, 2003 1.676 1.677 1.610 1.627 135,893 -0.04(-2.62%)
Aug 27, 2003 1.681 1.681 1.665 1.671 45,153 -0.03(-1.76%)
Aug 26, 2003 1.706 1.719 1.687 1.701 33,864 -0.01(-0.34%)
Aug 25, 2003 1.699 1.709 1.699 1.707 12,156 +0.00(+0.07%)
Aug 22, 2003 1.734 1.734 1.674 1.706 285,246 -0.03(-1.92%)
Aug 21, 2003 1.745 1.760 1.731 1.739 59,480 -0.01(-0.85%)
Aug 20, 2003 1.768 1.768 1.752 1.754 28,654 -0.03(-1.87%)
Aug 19, 2003 1.807 1.807 1.787 1.787 21,708 -0.03(-1.40%)
Aug 18, 2003 1.814 1.825 1.807 1.813 19,103 -0.01(-0.57%)
Aug 15, 2003 1.817 1.823 1.813 1.823 103,331 +0.00(+0.06%)
Aug 14, 2003 1.756 1.824 1.756 1.822 133,723 +0.07(+4.15%)
Aug 13, 2003 1.688 1.755 1.688 1.749 103,765 +0.06(+3.83%)
Aug 12, 2003 1.696 1.698 1.679 1.685 39,074 -0.02(-1.01%)
Aug 11, 2003 1.680 1.710 1.680 1.702 58,178 +0.03(+1.86%)
Aug 08, 2003 1.678 1.685 1.664 1.671 68,598 +0.00(+0.14%)
Aug 07, 2003 1.684 1.707 1.663 1.669 56,441 -0.01(-0.89%)
Aug 06, 2003 1.732 1.732 1.684 1.684 501,027 -0.04(-2.60%)
Aug 05, 2003 1.748 1.769 1.729 1.729 46,021 -0.03(-1.83%)
Aug 04, 2003 1.762 1.762 1.761 1.761 868 -0.00(-0.07%)
Aug 01, 2003 1.772 1.793 1.760 1.762 30,391 -0.02(-0.97%)
Jul 31, 2003 1.756 1.801 1.755 1.779 59,046 +0.02(+1.31%)
Jul 30, 2003 1.771 1.783 1.754 1.756 120,263 -0.03(-1.49%)
Jul 29, 2003 1.808 1.812 1.772 1.783 54,270 -0.03(-1.71%)
Jul 28, 2003 1.790 1.817 1.780 1.814 56,007 +0.03(+1.94%)
Jul 25, 2003 1.771 1.785 1.762 1.779 38,640 +0.02(+1.05%)
Jul 24, 2003 1.788 1.812 1.759 1.761 45,587 -0.03(-1.42%)
Jul 23, 2003 1.770 1.792 1.769 1.786 46,455 +0.02(+1.04%)
Jul 22, 2003 1.772 1.776 1.746 1.768 85,964 -0.01(-0.71%)
Jul 21, 2003 1.779 1.786 1.763 1.780 72,071 -0.00(-0.13%)
Jul 18, 2003 1.786 1.786 1.764 1.783 90,740 -0.01(-0.83%)
Jul 17, 2003 1.870 1.870 1.790 1.798 134,157 -0.08(-4.06%)
Jul 16, 2003 1.877 1.897 1.867 1.874 98,121 +0.00(+0.25%)
Jul 15, 2003 1.903 1.903 1.865 1.869 178,876 -0.03(-1.40%)
Jul 14, 2003 1.850 1.903 1.850 1.896 90,740 +0.05(+2.81%)
Jul 11, 2003 1.843 1.854 1.837 1.844 19,537 +0.00(+0.06%)
Jul 10, 2003 1.829 1.843 1.817 1.843 30,391 -0.00(-0.13%)
Jul 09, 2003 1.865 1.867 1.843 1.845 42,982 -0.02(-1.17%)
Jul 08, 2003 1.848 1.879 1.829 1.867 205,794 +0.00(+0.06%)
Jul 07, 2003 1.837 1.866 1.837 1.866 62,954 +0.00(+0.00%)
Jul 03, 2003 1.850 1.868 1.850 1.866 180,178 +0.01(+0.68%)
Jul 02, 2003 1.828 1.870 1.828 1.853 37,772 +0.03(+1.51%)
Jul 01, 2003 1.865 1.865 1.797 1.825 19,103 -0.02(-1.25%)
Jun 30, 2003 1.826 1.848 1.821 1.848 26,049 +0.01(+0.31%)
Jun 27, 2003 1.850 1.855 1.838 1.843 42,114 -0.02(-0.93%)
Jun 26, 2003 1.846 1.870 1.846 1.860 56,875 -0.01(-0.49%)
Jun 25, 2003 1.835 1.886 1.835 1.869 83,793 +0.04(+2.46%)
Jun 24, 2003 1.828 1.853 1.823 1.824 26,918 -0.01(-0.63%)
Jun 23, 2003 1.882 1.882 1.828 1.836 40,811 -0.03(-1.85%)
Jun 20, 2003 1.854 1.879 1.843 1.870 94,648 +0.00(+0.25%)
Jun 19, 2003 1.831 1.876 1.831 1.866 73,374 +0.02(+1.00%)
Jun 18, 2003 1.807 1.865 1.807 1.847 38,206 +0.03(+1.45%)
Jun 17, 2003 1.747 1.826 1.747 1.821 59,480 +0.07(+3.81%)
Jun 16, 2003 1.756 1.765 1.739 1.754 39,074 -0.00(-0.13%)
Jun 13, 2003 1.769 1.769 1.754 1.756 10,419 +0.00(+0.26%)
Jun 12, 2003 1.727 1.752 1.727 1.752 45,153 +0.02(+0.93%)
Jun 11, 2003 1.734 1.740 1.731 1.736 6,512 +0.01(+0.60%)
Jun 10, 2003 1.712 1.727 1.711 1.725 24,747 +0.00(+0.00%)
Jun 09, 2003 1.719 1.729 1.704 1.725 56,875 -0.00(-0.20%)
Jun 06, 2003 1.742 1.779 1.717 1.729 76,847 -0.00(-0.20%)
Jun 05, 2003 1.704 1.739 1.703 1.732 32,562 +0.03(+1.90%)
Jun 04, 2003 1.661 1.702 1.661 1.700 36,035 +0.04(+2.64%)
Jun 03, 2003 1.653 1.658 1.641 1.656 51,231 -0.00(-0.14%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.