Rogers Communications (TSX: RCI-B )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	50.70	50.94	50.21	50.39	1,132,447	-0.42(-0.83%)
Nov 14, 2024	50.50	51.18	50.50	50.81	1,321,733	+0.45(+0.89%)
Nov 13, 2024	50.01	50.44	49.74	50.36	1,912,523	+0.45(+0.90%)
Nov 12, 2024	49.70	49.94	49.01	49.91	1,698,608	+0.01(+0.02%)
Nov 11, 2024	50.57	50.89	49.88	49.90	1,903,890	-0.65(-1.29%)
Nov 08, 2024	50.86	51.15	50.49	50.55	979,346	-0.40(-0.79%)
Nov 07, 2024	51.25	51.28	50.30	50.95	1,625,839	-0.02(-0.04%)
Nov 06, 2024	51.61	51.68	50.61	50.97	1,872,200	-0.64(-1.24%)
Nov 05, 2024	50.90	51.79	50.37	51.61	1,522,506	+0.64(+1.26%)
Nov 04, 2024	50.18	51.20	49.90	50.97	2,123,687	+0.63(+1.25%)
Nov 01, 2024	50.75	50.94	50.16	50.34	1,059,452	-0.23(-0.45%)
Oct 31, 2024	51.01	51.02	50.52	50.57	1,736,797	-0.61(-1.19%)
Oct 30, 2024	50.40	51.35	50.27	51.18	1,804,719	+0.66(+1.31%)
Oct 29, 2024	51.62	51.85	50.10	50.52	2,682,094	-1.32(-2.55%)
Oct 28, 2024	51.83	52.19	51.72	51.84	1,678,056	+0.24(+0.47%)
Oct 25, 2024	52.53	52.90	51.58	51.60	2,852,730	-1.06(-2.01%)
Oct 24, 2024	54.28	54.45	52.22	52.66	2,362,646	-1.62(-2.98%)
Oct 23, 2024	54.05	54.37	53.71	54.28	1,943,014	+0.34(+0.63%)
Oct 22, 2024	53.85	54.37	53.50	53.94	564,164	-0.14(-0.26%)
Oct 21, 2024	53.83	54.25	53.66	54.08	845,483	+0.11(+0.20%)
Oct 18, 2024	53.41	54.01	53.39	53.97	2,665,264	+0.63(+1.18%)
Oct 17, 2024	52.58	53.40	52.51	53.34	1,091,315	+0.77(+1.46%)
Oct 16, 2024	52.84	53.23	52.46	52.57	1,037,682	-0.18(-0.34%)
Oct 15, 2024	52.43	53.04	52.43	52.75	960,182	+0.27(+0.51%)
Oct 11, 2024				52.48	0	-0.30(-0.57%)
Oct 10, 2024	52.34	52.81	52.20	52.78	1,238,141	+0.32(+0.61%)
Oct 09, 2024	52.62	53.04	52.43	52.46	816,022	-0.13(-0.25%)
Oct 08, 2024	52.48	52.68	52.25	52.59	2,002,483	+0.05(+0.10%)
Oct 07, 2024	52.88	52.97	52.28	52.54	930,173	-0.41(-0.77%)
Oct 04, 2024	52.63	53.30	52.59	52.95	746,393	+0.29(+0.55%)
Oct 03, 2024	52.64	52.77	52.17	52.66	1,123,453	-0.21(-0.40%)
Oct 02, 2024	52.97	53.12	52.45	52.87	2,532,323	-0.27(-0.51%)
Oct 01, 2024	54.25	54.25	53.05	53.14	1,675,061	-1.24(-2.28%)
Sep 30, 2024	54.29	54.47	53.72	54.38	1,921,517	-0.04(-0.07%)
Sep 27, 2024	54.06	54.59	53.89	54.42	1,043,087	+0.42(+0.78%)
Sep 26, 2024	54.27	54.50	53.93	54.00	1,197,918	-0.26(-0.48%)
Sep 25, 2024	54.70	54.70	54.23	54.26	1,089,427	-0.33(-0.60%)
Sep 24, 2024	54.33	54.65	54.25	54.59	782,109	+0.16(+0.29%)
Sep 23, 2024	54.83	55.04	54.17	54.43	1,028,332	-0.41(-0.75%)
Sep 20, 2024	54.10	54.94	53.80	54.84	4,280,882	+0.75(+1.39%)
Sep 19, 2024	54.25	54.81	53.82	54.09	1,551,474	+0.09(+0.17%)
Sep 18, 2024	55.22	55.36	53.52	54.00	2,163,869	-1.49(-2.69%)
Sep 17, 2024	55.61	56.00	55.23	55.49	2,115,822	-0.13(-0.23%)
Sep 16, 2024	55.32	55.78	55.16	55.62	1,518,151	+0.36(+0.65%)
Sep 13, 2024	54.70	55.36	54.70	55.26	1,693,674	+0.68(+1.25%)
Sep 12, 2024	54.77	55.04	54.48	54.58	1,429,318	-0.24(-0.44%)
Sep 11, 2024	54.62	54.92	54.10	54.82	1,205,629	-0.01(-0.02%)
Sep 10, 2024	55.19	55.20	54.44	54.83	4,678,616	-0.47(-0.85%)
Sep 09, 2024	55.12	55.62	54.80	55.30	1,224,615	-0.20(-0.36%)
Sep 06, 2024	55.75	56.55	55.19	55.50	3,229,876	-0.16(-0.29%)
Sep 05, 2024	55.11	55.96	55.05	55.66	1,744,916	+0.78(+1.42%)
Sep 04, 2024	54.64	55.35	54.57	54.88	977,842	+0.19(+0.35%)

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.