Skip to main content

Rogers Communications (NY: RCI )

37.81 -0.16 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 42.01 42.84 41.88 42.63 515,499 +0.75(+1.79%)
Jan 30, 2019 42.13 42.25 41.77 41.88 676,003 -0.17(-0.41%)
Jan 29, 2019 42.09 42.31 41.77 42.06 637,764 -0.05(-0.11%)
Jan 28, 2019 41.43 42.35 41.30 42.10 595,166 +0.57(+1.37%)
Jan 25, 2019 42.39 42.39 41.28 41.53 769,500 -0.30(-0.72%)
Jan 24, 2019 42.21 42.39 41.27 41.83 1,153,630 -1.17(-2.73%)
Jan 23, 2019 43.28 43.50 42.72 43.01 788,701 -0.10(-0.24%)
Jan 22, 2019 42.84 43.28 42.63 43.11 513,189 -0.02(-0.04%)
Jan 18, 2019 43.14 43.40 42.85 43.13 403,711 +0.14(+0.33%)
Jan 17, 2019 42.47 43.14 42.47 42.99 343,591 +0.37(+0.87%)
Jan 16, 2019 42.54 42.69 42.40 42.61 454,535 +0.07(+0.17%)
Jan 15, 2019 42.84 43.05 42.50 42.54 481,935 -0.20(-0.48%)
Jan 14, 2019 43.01 43.02 42.65 42.75 390,328 -0.28(-0.66%)
Jan 11, 2019 42.69 43.38 42.64 43.03 442,396 +0.20(+0.46%)
Jan 10, 2019 42.29 43.03 42.29 42.84 474,614 +0.41(+0.97%)
Jan 09, 2019 42.39 42.50 41.94 42.43 319,681 +0.30(+0.71%)
Jan 08, 2019 41.72 42.43 41.72 42.13 722,661 +0.44(+1.06%)
Jan 07, 2019 41.31 41.81 41.05 41.68 486,896 +0.49(+1.19%)
Jan 04, 2019 41.25 41.52 41.05 41.20 540,438 +0.35(+0.85%)
Jan 03, 2019 40.13 41.12 40.10 40.85 456,368 +0.51(+1.27%)
Jan 02, 2019 40.24 40.53 39.93 40.34 311,814 -0.08(-0.19%)
Dec 31, 2018 40.45 40.86 40.24 40.42 403,965 +0.04(+0.10%)
Dec 28, 2018 40.07 40.69 39.99 40.38 668,540 +0.35(+0.89%)
Dec 27, 2018 39.62 40.03 39.34 40.02 484,498 -0.04(-0.10%)
Dec 26, 2018 39.56 40.07 39.17 40.06 302,106 +0.50(+1.26%)
Dec 24, 2018 39.44 39.77 39.42 39.56 428,317 -0.36(-0.91%)
Dec 21, 2018 40.67 40.67 39.46 39.93 687,185 -0.80(-1.96%)
Dec 20, 2018 41.12 41.43 40.34 40.72 570,895 -0.47(-1.15%)
Dec 19, 2018 41.47 41.88 40.96 41.20 528,294 -0.20(-0.48%)
Dec 18, 2018 41.31 41.59 41.22 41.39 515,138 +0.18(+0.44%)
Dec 17, 2018 41.57 41.69 41.03 41.21 424,607 -0.49(-1.17%)
Dec 14, 2018 41.64 41.92 41.31 41.70 281,317 -0.08(-0.19%)
Dec 13, 2018 41.59 41.94 41.52 41.78 223,459 +0.14(+0.34%)
Dec 12, 2018 41.70 41.94 41.56 41.64 502,465 +0.20(+0.49%)
Dec 11, 2018 41.65 41.79 41.17 41.43 318,854 -0.01(-0.02%)
Dec 10, 2018 41.87 41.95 41.10 41.44 362,437 -0.39(-0.92%)
Dec 07, 2018 41.98 42.54 41.56 41.83 675,101 -0.07(-0.17%)
Dec 06, 2018 41.31 41.92 40.72 41.90 783,094 -0.32(-0.76%)
Dec 04, 2018 42.15 42.84 41.97 42.22 820,744 +0.21(+0.50%)
Dec 03, 2018 41.87 42.05 41.62 42.01 341,872 +0.32(+0.77%)
Nov 30, 2018 41.30 41.82 41.26 41.69 398,277 +0.30(+0.74%)
Nov 29, 2018 41.12 41.71 40.92 41.38 405,394 +0.01(+0.02%)
Nov 28, 2018 41.66 41.76 41.26 41.37 550,258 -0.38(-0.92%)
Nov 27, 2018 41.31 41.84 41.20 41.76 930,042 +0.39(+0.94%)
Nov 26, 2018 41.12 41.56 40.98 41.37 657,598 +0.48(+1.17%)
Nov 23, 2018 41.06 41.36 40.69 40.89 319,569 -0.34(-0.82%)
Nov 21, 2018 41.22 41.22 41.22 0 +0.69(+1.70%)
Nov 20, 2018 41.26 41.48 40.44 40.54 432,319 -1.15(-2.76%)
Nov 19, 2018 42.02 42.11 41.56 41.69 377,392 -0.29(-0.69%)
Nov 16, 2018 41.60 42.13 41.30 41.97 748,562 +0.38(+0.90%)
Nov 15, 2018 41.43 41.72 41.29 41.60 815,915 +0.11(+0.26%)
Nov 14, 2018 41.49 41.81 41.23 41.49 983,128 +0.16(+0.38%)
Nov 13, 2018 40.23 41.43 40.15 41.33 1,018,669 +1.30(+3.26%)
Nov 12, 2018 39.96 40.36 39.87 40.03 280,169 +0.08(+0.20%)
Nov 09, 2018 39.78 40.19 39.78 39.95 247,259 +0.03(+0.08%)
Nov 08, 2018 39.81 40.04 39.52 39.92 277,472 +0.01(+0.02%)
Nov 07, 2018 39.70 40.10 39.62 39.91 286,945 +0.41(+1.03%)
Nov 06, 2018 39.69 39.76 39.33 39.51 242,394 -0.28(-0.71%)
Nov 05, 2018 39.79 40.15 39.70 39.79 341,911 +0.04(+0.10%)
Nov 02, 2018 39.97 40.15 39.59 39.75 262,105 -0.10(-0.25%)
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.