Rogers Communications (NY: RCI )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 13, 2024	35.78	36.00	35.58	35.98	1,281,492	+0.19(+0.53%)
Nov 12, 2024	35.67	35.83	35.17	35.79	599,408	-0.05(-0.14%)
Nov 11, 2024	36.30	36.48	35.81	35.84	3,669,897	-0.48(-1.32%)
Nov 08, 2024	36.59	36.76	36.29	36.32	4,137,131	-0.44(-1.20%)
Nov 07, 2024	36.78	37.01	36.27	36.76	1,286,337	+0.18(+0.49%)
Nov 06, 2024	37.14	37.14	36.33	36.58	1,102,705	-0.71(-1.90%)
Nov 05, 2024	36.79	37.41	36.35	37.29	1,326,241	+0.63(+1.72%)
Nov 04, 2024	36.28	36.84	35.94	36.66	1,463,163	+0.58(+1.61%)
Nov 01, 2024	36.54	36.59	35.96	36.08	508,470	-0.24(-0.66%)
Oct 31, 2024	36.71	36.72	36.31	36.32	763,209	-0.52(-1.41%)
Oct 30, 2024	36.27	36.95	36.10	36.84	891,932	+0.54(+1.49%)
Oct 29, 2024	37.21	37.24	36.01	36.30	1,005,992	-1.01(-2.71%)
Oct 28, 2024	37.48	37.59	37.23	37.31	1,016,472	+0.17(+0.46%)
Oct 25, 2024	38.00	38.19	37.12	37.14	985,772	-0.85(-2.24%)
Oct 24, 2024	39.30	39.32	37.67	37.99	874,192	-1.24(-3.16%)
Oct 23, 2024	39.15	39.27	38.79	39.23	638,924	+0.19(+0.49%)
Oct 22, 2024	39.05	39.33	38.69	39.04	669,527	-0.07(-0.18%)
Oct 21, 2024	38.98	39.23	38.77	39.11	651,526	+0.04(+0.10%)
Oct 18, 2024	38.80	39.12	38.75	39.07	500,510	+0.40(+1.03%)
Oct 17, 2024	38.15	38.71	38.10	38.67	596,815	+0.44(+1.15%)
Oct 16, 2024	38.28	38.63	38.12	38.23	544,423	-0.01(-0.03%)
Oct 15, 2024	38.13	38.44	38.13	38.24	685,031	+0.25(+0.66%)
Oct 14, 2024	38.11	38.17	37.98	37.99	227,348	-0.12(-0.31%)
Oct 11, 2024	38.45	38.62	38.10	38.11	402,657	-0.28(-0.73%)
Oct 10, 2024	38.03	38.45	37.94	38.39	797,835	+0.15(+0.39%)
Oct 09, 2024	38.49	38.76	38.23	38.24	427,982	-0.26(-0.68%)
Oct 08, 2024	38.45	38.59	38.24	38.50	541,999	-0.03(-0.08%)
Oct 07, 2024	38.96	38.96	38.35	38.53	683,441	-0.48(-1.23%)
Oct 04, 2024	38.76	39.26	38.75	39.01	679,140	+0.17(+0.44%)
Oct 03, 2024	38.72	38.98	38.54	38.84	1,174,765	-0.32(-0.82%)
Oct 02, 2024	39.32	39.36	38.90	39.16	985,027	-0.22(-0.56%)
Oct 01, 2024	40.03	40.19	39.26	39.38	748,943	-0.83(-2.06%)
Sep 30, 2024	40.25	40.28	39.71	40.21	519,210	-0.03(-0.07%)
Sep 27, 2024	40.32	40.40	40.00	40.24	487,148	+0.16(+0.40%)
Sep 26, 2024	40.40	40.47	39.99	40.08	519,577	-0.14(-0.35%)
Sep 25, 2024	40.61	40.68	40.22	40.22	634,570	-0.37(-0.91%)
Sep 24, 2024	40.40	40.66	40.23	40.59	459,758	+0.30(+0.74%)
Sep 23, 2024	40.37	40.70	40.12	40.29	497,091	-0.07(-0.17%)
Sep 20, 2024	39.78	40.50	39.65	40.36	2,003,235	+0.50(+1.25%)
Sep 19, 2024	40.15	40.34	39.69	39.86	1,082,860	+0.21(+0.53%)
Sep 18, 2024	40.80	40.92	39.39	39.65	1,750,364	-1.15(-2.82%)
Sep 17, 2024	40.88	41.20	40.62	40.80	531,386	-0.10(-0.24%)
Sep 16, 2024	40.82	41.07	40.58	40.90	638,411	+0.25(+0.62%)
Sep 13, 2024	40.55	40.73	40.34	40.65	1,079,839	+0.44(+1.09%)
Sep 12, 2024	40.32	40.49	40.08	40.21	688,432	-0.16(-0.40%)
Sep 11, 2024	40.10	40.47	39.73	40.37	627,020	+0.08(+0.20%)
Sep 10, 2024	40.93	40.93	40.00	40.29	894,513	-0.47(-1.15%)
Sep 09, 2024	40.48	41.04	40.37	40.76	787,119	+0.24(+0.59%)
Sep 06, 2024	40.68	41.46	40.29	40.52	664,086	-0.28(-0.68%)
Sep 05, 2024	40.64	41.03	40.50	40.80	773,385	+0.55(+1.38%)
Sep 04, 2024	40.07	40.58	40.02	40.24	670,947	+0.23(+0.57%)

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.