Skip to main content

Rogers Communications (NY: RCI )

37.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 42.63 44.57 42.63 43.66 1,549,185 +1.67(+3.97%)
Dec 29, 2022 41.49 42.22 41.49 41.99 176,502 +0.62(+1.51%)
Dec 28, 2022 42.39 42.40 41.35 41.37 300,085 -0.92(-2.18%)
Dec 27, 2022 42.15 42.37 41.96 42.29 85,130 +0.25(+0.60%)
Dec 23, 2022 41.82 42.19 41.63 42.04 272,980 +0.20(+0.47%)
Dec 22, 2022 41.71 41.91 41.37 41.85 314,582 +0.02(+0.04%)
Dec 21, 2022 41.30 41.92 41.30 41.83 504,365 +0.62(+1.49%)
Dec 20, 2022 40.56 41.48 40.49 41.21 377,875 +0.49(+1.21%)
Dec 19, 2022 41.58 41.66 40.69 40.72 316,903 -0.77(-1.86%)
Dec 16, 2022 41.14 41.51 40.78 41.49 615,139 -0.25(-0.60%)
Dec 15, 2022 42.09 42.37 41.42 41.74 697,113 -0.45(-1.06%)
Dec 14, 2022 41.44 42.30 41.26 42.19 290,091 +0.69(+1.66%)
Dec 13, 2022 42.14 42.40 41.47 41.50 295,128 -0.24(-0.58%)
Dec 12, 2022 41.76 41.91 40.97 41.74 282,594 +0.19(+0.45%)
Dec 09, 2022 41.91 41.97 41.55 41.56 220,484 -0.33(-0.78%)
Dec 08, 2022 42.08 42.19 41.68 41.88 345,034 +0.00(+0.00%)
Dec 07, 2022 42.28 42.68 41.87 41.88 419,999 -0.35(-0.83%)
Dec 06, 2022 42.70 43.36 42.08 42.23 327,007 -0.60(-1.40%)
Dec 05, 2022 42.36 43.14 42.33 42.83 387,875 +0.22(+0.52%)
Dec 02, 2022 42.92 43.04 42.55 42.61 309,325 -0.53(-1.24%)
Dec 01, 2022 42.78 43.22 42.58 43.15 438,919 +0.62(+1.45%)
Nov 30, 2022 41.78 42.61 41.70 42.53 507,629 +0.91(+2.19%)
Nov 29, 2022 41.39 41.82 41.26 41.62 372,922 +0.00(+0.00%)
Nov 28, 2022 41.67 42.06 41.37 41.62 310,404 -0.41(-0.99%)
Nov 25, 2022 41.51 42.07 41.36 42.03 146,737 +0.53(+1.27%)
Nov 23, 2022 41.17 41.76 41.17 41.50 318,846 +0.13(+0.31%)
Nov 22, 2022 41.11 41.74 41.05 41.38 281,697 +0.28(+0.67%)
Nov 21, 2022 40.85 41.53 40.84 41.10 282,905 +0.00(+0.00%)
Nov 18, 2022 40.65 41.33 40.58 41.10 349,184 +0.56(+1.39%)
Nov 17, 2022 39.29 40.55 39.29 40.54 262,752 +0.82(+2.07%)
Nov 16, 2022 40.05 40.15 39.63 39.72 264,912 -0.15(-0.37%)
Nov 15, 2022 40.59 40.70 39.69 39.86 288,197 -0.56(-1.39%)
Nov 14, 2022 40.09 40.88 40.02 40.43 400,233 +0.49(+1.22%)
Nov 11, 2022 39.72 40.15 39.72 39.94 463,906 +0.16(+0.39%)
Nov 10, 2022 40.16 40.26 39.04 39.78 411,368 +0.55(+1.41%)
Nov 09, 2022 38.84 39.70 38.64 39.23 502,457 +0.18(+0.47%)
Nov 08, 2022 39.19 39.68 38.69 39.04 401,172 -0.29(-0.73%)
Nov 07, 2022 39.02 39.41 38.55 39.33 396,375 +0.54(+1.40%)
Nov 04, 2022 38.64 39.01 38.40 38.79 255,523 +0.67(+1.77%)
Nov 03, 2022 37.99 38.22 37.52 38.11 355,191 -0.28(-0.72%)
Nov 02, 2022 38.91 38.39 38.39 284,995 -0.45(-1.16%)
Nov 01, 2022 38.80 39.03 38.31 38.84 386,653 +0.45(+1.18%)
Oct 31, 2022 38.46 38.57 37.89 38.39 485,952 -0.22(-0.57%)
Oct 28, 2022 38.49 38.72 37.94 38.61 769,735 -0.38(-0.97%)
Oct 27, 2022 38.42 39.23 38.42 38.99 669,572 +0.50(+1.29%)
Oct 26, 2022 37.18 39.40 36.97 38.49 1,797,135 +2.17(+5.96%)
Oct 25, 2022 35.75 36.61 35.72 36.32 381,269 +0.57(+1.60%)
Oct 24, 2022 35.95 35.95 35.26 35.75 339,637 +0.06(+0.18%)
Oct 21, 2022 35.13 35.88 34.85 35.69 298,715 +0.51(+1.44%)
Oct 20, 2022 35.34 35.91 35.03 35.18 296,492 -0.20(-0.57%)
Oct 19, 2022 35.24 35.46 34.86 35.38 260,570 +0.06(+0.18%)
Oct 18, 2022 35.45 35.45 34.87 35.32 288,530 +0.21(+0.60%)
Oct 17, 2022 34.56 35.53 34.56 35.11 387,266 +0.91(+2.67%)
Oct 14, 2022 35.18 35.18 34.13 34.19 382,324 -0.76(-2.16%)
Oct 13, 2022 33.66 34.99 33.40 34.95 379,461 +0.79(+2.32%)
Oct 12, 2022 34.40 34.54 34.12 34.16 293,647 -0.38(-1.09%)
Oct 11, 2022 34.42 35.19 34.15 34.54 385,851 +0.06(+0.19%)
Oct 10, 2022 34.80 34.93 34.33 34.47 231,490 -0.27(-0.77%)
Oct 07, 2022 34.71 35.06 34.48 34.74 440,181 +0.06(+0.16%)
Oct 06, 2022 35.97 35.99 34.64 34.68 378,318 -1.44(-3.98%)
Oct 05, 2022 36.83 36.83 35.57 36.12 477,902 -1.24(-3.31%)
Oct 04, 2022 37.15 37.38 36.85 37.36 499,932 +0.63(+1.71%)
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.