Skip to main content

Rogers Communications (NY: RCI )

37.01 -0.65 (-1.73%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 42.68 44.62 42.68 43.72 1,547,188 +1.67(+3.97%)
Dec 29, 2022 41.54 42.27 41.54 42.05 176,274 +0.63(+1.51%)
Dec 28, 2022 42.44 42.46 41.40 41.42 299,699 -0.92(-2.18%)
Dec 27, 2022 42.21 42.42 42.02 42.35 85,020 +0.25(+0.60%)
Dec 23, 2022 41.87 42.24 41.68 42.10 272,628 +0.20(+0.47%)
Dec 22, 2022 41.76 41.96 41.42 41.90 314,176 +0.02(+0.04%)
Dec 21, 2022 41.35 41.97 41.35 41.88 503,715 +0.62(+1.49%)
Dec 20, 2022 40.61 41.54 40.55 41.26 377,388 +0.49(+1.21%)
Dec 19, 2022 41.63 41.71 40.74 40.77 316,495 -0.77(-1.86%)
Dec 16, 2022 41.19 41.56 40.84 41.54 614,347 -0.25(-0.60%)
Dec 15, 2022 42.14 42.42 41.47 41.80 696,214 -0.45(-1.06%)
Dec 14, 2022 41.50 42.36 41.31 42.24 289,717 +0.69(+1.66%)
Dec 13, 2022 42.20 42.46 41.53 41.55 294,748 -0.24(-0.58%)
Dec 12, 2022 41.82 41.96 41.02 41.80 282,230 +0.19(+0.45%)
Dec 09, 2022 41.96 42.02 41.60 41.61 220,200 -0.33(-0.78%)
Dec 08, 2022 42.13 42.24 41.74 41.94 344,589 +0.00(+0.00%)
Dec 07, 2022 42.33 42.74 41.93 41.94 419,458 -0.35(-0.83%)
Dec 06, 2022 42.76 43.41 42.13 42.29 326,586 -0.60(-1.40%)
Dec 05, 2022 42.42 43.19 42.38 42.89 387,375 +0.22(+0.52%)
Dec 02, 2022 42.98 43.10 42.60 42.67 308,926 -0.54(-1.24%)
Dec 01, 2022 42.83 43.28 42.64 43.20 438,354 +0.62(+1.45%)
Nov 30, 2022 41.84 42.67 41.75 42.58 506,975 +0.91(+2.19%)
Nov 29, 2022 41.45 41.88 41.31 41.67 372,442 +0.00(+0.00%)
Nov 28, 2022 41.72 42.11 41.42 41.67 310,004 -0.42(-0.99%)
Nov 25, 2022 41.57 42.12 41.41 42.08 146,548 +0.53(+1.27%)
Nov 23, 2022 41.23 41.82 41.23 41.56 318,435 +0.13(+0.31%)
Nov 22, 2022 41.16 41.80 41.11 41.43 281,334 +0.28(+0.67%)
Nov 21, 2022 40.90 41.59 40.89 41.15 282,540 +0.00(+0.00%)
Nov 18, 2022 40.70 41.38 40.64 41.15 348,734 +0.56(+1.39%)
Nov 17, 2022 39.34 40.60 39.34 40.59 262,414 +0.82(+2.07%)
Nov 16, 2022 40.10 40.20 39.68 39.77 264,570 -0.15(-0.37%)
Nov 15, 2022 40.64 40.75 39.74 39.92 287,825 -0.56(-1.39%)
Nov 14, 2022 40.15 40.93 40.07 40.48 399,717 +0.49(+1.22%)
Nov 11, 2022 39.77 40.20 39.77 39.99 463,308 +0.16(+0.39%)
Nov 10, 2022 40.21 40.31 39.09 39.83 410,838 +0.55(+1.41%)
Nov 09, 2022 38.89 39.75 38.69 39.28 501,810 +0.18(+0.47%)
Nov 08, 2022 39.24 39.73 38.74 39.09 400,655 -0.29(-0.73%)
Nov 07, 2022 39.08 39.46 38.60 39.38 395,865 +0.54(+1.40%)
Nov 04, 2022 38.69 39.06 38.45 38.84 255,193 +0.67(+1.77%)
Nov 03, 2022 38.04 38.27 37.57 38.16 354,733 -0.28(-0.72%)
Nov 02, 2022 38.96 38.44 38.44 284,628 -0.45(-1.16%)
Nov 01, 2022 38.85 39.08 38.36 38.89 386,155 +0.45(+1.18%)
Oct 31, 2022 38.51 38.62 37.94 38.44 485,325 -0.22(-0.57%)
Oct 28, 2022 38.54 38.77 37.99 38.66 768,743 -0.38(-0.97%)
Oct 27, 2022 38.47 39.28 38.47 39.04 668,709 +0.50(+1.29%)
Oct 26, 2022 37.23 39.45 37.02 38.54 1,794,818 +2.17(+5.96%)
Oct 25, 2022 35.80 36.66 35.77 36.37 380,778 +0.57(+1.60%)
Oct 24, 2022 35.99 35.99 35.31 35.80 339,200 +0.06(+0.18%)
Oct 21, 2022 35.17 35.93 34.89 35.73 298,330 +0.51(+1.44%)
Oct 20, 2022 35.38 35.96 35.08 35.23 296,109 -0.20(-0.57%)
Oct 19, 2022 35.28 35.50 34.90 35.43 260,234 +0.06(+0.18%)
Oct 18, 2022 35.49 35.49 34.91 35.36 288,158 +0.21(+0.60%)
Oct 17, 2022 34.61 35.58 34.61 35.15 386,767 +0.91(+2.67%)
Oct 14, 2022 35.23 35.23 34.17 34.24 381,832 -0.76(-2.16%)
Oct 13, 2022 33.70 35.03 33.44 35.00 378,972 +0.79(+2.32%)
Oct 12, 2022 34.44 34.58 34.16 34.20 293,269 -0.38(-1.09%)
Oct 11, 2022 34.47 35.24 34.19 34.58 385,353 +0.06(+0.19%)
Oct 10, 2022 34.85 34.98 34.38 34.52 231,192 -0.27(-0.77%)
Oct 07, 2022 34.76 35.10 34.52 34.78 439,613 +0.06(+0.16%)
Oct 06, 2022 36.02 36.04 34.68 34.73 377,830 -1.44(-3.98%)
Oct 05, 2022 36.88 36.88 35.61 36.17 477,286 -1.24(-3.31%)
Oct 04, 2022 37.20 37.43 36.90 37.40 499,288 +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.