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 (%)
Feb 28, 2023 44.58 44.74 44.13 44.54 331,046 +0.07(+0.15%)
Feb 27, 2023 44.92 45.06 44.47 44.47 157,691 -0.29(-0.65%)
Feb 24, 2023 44.47 44.79 44.17 44.76 182,620 -0.15(-0.33%)
Feb 23, 2023 45.43 45.43 44.69 44.91 260,326 -0.34(-0.76%)
Feb 22, 2023 45.50 45.53 45.04 45.26 167,143 -0.20(-0.43%)
Feb 21, 2023 45.63 45.82 45.15 45.45 176,380 -0.31(-0.67%)
Feb 17, 2023 45.48 45.86 45.08 45.76 247,452 +0.35(+0.78%)
Feb 16, 2023 45.30 45.54 44.67 45.41 227,009 +0.07(+0.14%)
Feb 15, 2023 45.29 45.66 45.11 45.34 247,278 -0.43(-0.94%)
Feb 14, 2023 45.46 45.83 45.00 45.77 209,732 +0.32(+0.70%)
Feb 13, 2023 45.16 45.70 45.12 45.45 244,363 +0.33(+0.72%)
Feb 10, 2023 45.25 45.57 44.95 45.13 311,187 -0.05(-0.10%)
Feb 09, 2023 45.72 45.85 44.88 45.17 303,015 -0.45(-0.98%)
Feb 08, 2023 45.24 45.73 45.24 45.62 203,542 +0.21(+0.47%)
Feb 07, 2023 45.65 45.98 45.20 45.41 295,081 -0.31(-0.67%)
Feb 06, 2023 45.45 45.87 45.12 45.71 293,718 +0.25(+0.55%)
Feb 03, 2023 45.17 45.47 44.70 45.46 268,170 +0.35(+0.79%)
Feb 02, 2023 46.05 46.28 44.87 45.11 450,765 -0.27(-0.60%)
Feb 01, 2023 45.15 45.46 44.74 45.38 292,649 +0.03(+0.06%)
Jan 31, 2023 44.80 45.38 44.68 45.35 525,525 +0.45(+1.00%)
Jan 30, 2023 45.16 45.55 44.88 44.90 223,194 -0.36(-0.80%)
Jan 27, 2023 45.50 45.76 45.18 45.27 368,107 -0.47(-1.02%)
Jan 26, 2023 45.90 46.22 45.55 45.73 356,747 -0.15(-0.33%)
Jan 25, 2023 46.42 46.76 45.85 45.88 850,916 -0.48(-1.03%)
Jan 24, 2023 45.15 46.73 44.99 46.36 561,866 +1.28(+2.83%)
Jan 23, 2023 45.45 45.45 44.91 45.08 310,931 -0.50(-1.10%)
Jan 20, 2023 45.05 45.70 44.54 45.58 242,172 +0.73(+1.62%)
Jan 19, 2023 44.77 45.04 44.68 44.86 184,609 -0.04(-0.08%)
Jan 18, 2023 45.59 45.72 44.70 44.89 307,981 -0.59(-1.29%)
Jan 17, 2023 45.20 45.84 45.20 45.48 279,041 +0.43(+0.95%)
Jan 13, 2023 44.63 45.18 44.38 45.05 379,637 +0.31(+0.69%)
Jan 12, 2023 44.58 44.93 44.27 44.74 337,517 +0.27(+0.61%)
Jan 11, 2023 44.18 44.53 43.85 44.47 236,696 +0.50(+1.14%)
Jan 10, 2023 44.26 44.39 43.79 43.97 381,589 -0.49(-1.11%)
Jan 09, 2023 44.44 44.60 44.30 44.47 284,766 +0.12(+0.27%)
Jan 06, 2023 44.19 44.49 43.83 44.34 301,891 +0.52(+1.19%)
Jan 05, 2023 44.52 44.57 43.70 43.82 377,341 -0.68(-1.53%)
Jan 04, 2023 44.27 44.90 43.73 44.50 421,700 +0.82(+1.88%)
Jan 03, 2023 43.55 44.02 43.18 43.68 601,214 +0.02(+0.04%)
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%)
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.