Rogers Communications (NY: RCI )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	40.62	40.85	40.39	40.55	396,083	-0.13(-0.32%)
Aug 29, 2024	40.80	41.02	40.55	40.68	430,867	-0.14(-0.34%)
Aug 28, 2024	41.15	41.31	40.68	40.82	640,275	-0.30(-0.73%)
Aug 27, 2024	40.66	41.15	40.57	41.12	645,747	+0.43(+1.06%)
Aug 26, 2024	40.93	41.17	40.66	40.69	616,662	-0.13(-0.32%)
Aug 23, 2024	40.33	41.08	40.33	40.82	477,984	+0.67(+1.67%)
Aug 22, 2024	40.13	40.54	39.95	40.15	987,795	+0.01(+0.02%)
Aug 21, 2024	39.84	40.22	39.72	40.14	1,350,628	+0.39(+0.98%)
Aug 20, 2024	39.70	39.87	39.50	39.75	361,726	-0.21(-0.53%)
Aug 19, 2024	39.66	40.19	39.66	39.96	441,506	+0.42(+1.06%)
Aug 16, 2024	39.57	39.74	39.45	39.54	465,506	+0.07(+0.18%)
Aug 15, 2024	39.84	39.98	39.41	39.47	453,802	-0.34(-0.85%)
Aug 14, 2024	39.58	39.97	39.58	39.81	900,322	+0.15(+0.38%)
Aug 13, 2024	39.63	39.73	39.16	39.66	544,101	+0.26(+0.66%)
Aug 12, 2024	39.91	39.91	39.24	39.40	559,446	-0.36(-0.91%)
Aug 09, 2024	39.76	39.82	39.45	39.76	728,876	+0.06(+0.15%)
Aug 08, 2024	39.67	39.87	39.40	39.70	646,225	+0.38(+0.97%)
Aug 07, 2024	39.59	39.69	39.13	39.32	1,037,979	+0.12(+0.31%)
Aug 06, 2024	38.20	39.30	38.11	39.20	1,128,763	+1.11(+2.91%)
Aug 05, 2024	37.69	38.26	37.32	38.09	748,819	-0.57(-1.47%)
Aug 02, 2024	37.89	38.70	37.79	38.66	1,290,007	+0.57(+1.50%)
Aug 01, 2024	38.63	38.66	38.00	38.09	1,035,866	-0.56(-1.45%)
Jul 31, 2024	38.45	39.02	38.37	38.65	1,044,253	+0.34(+0.89%)
Jul 30, 2024	38.25	38.50	37.96	38.31	1,092,851	+0.15(+0.39%)
Jul 29, 2024	37.84	38.25	37.48	38.16	1,150,015	+0.34(+0.90%)
Jul 26, 2024	37.15	37.89	37.09	37.82	578,535	+0.92(+2.49%)
Jul 25, 2024	36.72	37.34	36.64	36.90	820,668	-0.12(-0.32%)
Jul 24, 2024	37.55	37.95	37.01	37.02	624,088	-0.56(-1.49%)
Jul 23, 2024	37.62	37.82	37.25	37.58	1,213,578	-0.09(-0.24%)
Jul 22, 2024	37.53	37.82	37.20	37.67	717,554	+0.21(+0.56%)
Jul 19, 2024	37.68	37.68	37.34	37.46	599,361	-0.29(-0.77%)
Jul 18, 2024	38.14	38.39	37.74	37.75	604,742	-0.31(-0.81%)
Jul 17, 2024	37.66	38.15	37.65	38.06	621,003	+0.23(+0.61%)
Jul 16, 2024	37.47	37.90	37.37	37.83	509,959	+0.36(+0.96%)
Jul 15, 2024	37.13	37.60	36.72	37.47	625,436	+0.19(+0.51%)
Jul 12, 2024	37.18	37.69	37.10	37.28	653,157	+0.25(+0.68%)
Jul 11, 2024	36.80	37.11	36.46	37.03	984,187	+0.67(+1.84%)
Jul 10, 2024	36.48	36.58	36.10	36.36	895,513	-0.13(-0.36%)
Jul 09, 2024	36.72	36.74	36.10	36.49	976,175	-0.30(-0.82%)
Jul 08, 2024	36.97	37.04	36.62	36.79	551,627	-0.16(-0.43%)
Jul 05, 2024	36.93	37.14	36.71	36.95	670,343	+0.14(+0.38%)
Jul 03, 2024	36.20	36.84	36.20	36.81	348,859	+0.61(+1.69%)
Jul 02, 2024	36.58	36.59	35.55	36.20	874,637	-0.38(-1.04%)

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.