Rogers Communications (NY: RCI )

30.55 -0.20 (-0.65%)
Official Closing Price Updated: 4:10 PM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2024 30.60 30.66 30.19 30.55 843,041 -0.20(-0.65%)
Dec 20, 2024 30.38 30.94 30.24 30.75 1,676,628 +0.34(+1.12%)
Dec 19, 2024 30.65 31.03 30.39 30.41 835,125 -0.35(-1.14%)
Dec 18, 2024 31.48 31.67 30.73 30.76 2,497,936 -0.91(-2.87%)
Dec 17, 2024 31.64 31.91 31.40 31.67 779,295 -0.22(-0.69%)
Dec 16, 2024 33.08 33.09 31.89 31.89 1,306,790 -1.50(-4.49%)
Dec 13, 2024 33.57 33.59 33.10 33.39 2,425,251 -0.32(-0.95%)
Dec 12, 2024 34.04 34.13 33.52 33.71 1,814,639 -0.49(-1.43%)
Dec 11, 2024 34.37 34.39 33.80 34.20 1,396,692 -0.33(-0.96%)
Dec 10, 2024 34.60 34.77 34.27 34.53 1,974,802 -0.05(-0.14%)
Dec 09, 2024 34.79 35.53 34.54 34.58 3,858,351 -0.57(-1.62%)
Dec 06, 2024 36.15 36.15 34.84 35.15 790,961 -0.96(-2.66%)
Dec 05, 2024 36.04 36.28 35.99 36.11 419,951 +0.08(+0.22%)
Dec 04, 2024 35.81 36.10 35.53 36.03 614,446 +0.19(+0.53%)
Dec 03, 2024 35.83 36.10 35.56 35.84 507,254 -0.01(-0.03%)
Dec 02, 2024 35.69 36.02 35.30 35.85 3,901,227 +0.11(+0.31%)
Nov 29, 2024 35.43 35.76 35.42 35.74 299,936 +0.23(+0.65%)
Nov 27, 2024 35.54 35.84 35.31 35.51 834,299 +0.12(+0.34%)
Nov 26, 2024 35.24 35.74 34.99 35.39 603,175 -0.49(-1.37%)
Nov 25, 2024 35.51 36.10 35.47 35.88 962,046 +0.50(+1.41%)
Nov 22, 2024 35.26 35.48 35.17 35.38 1,045,851 +0.17(+0.48%)
Nov 21, 2024 35.22 35.48 34.95 35.21 798,793 -0.08(-0.23%)
Nov 20, 2024 35.70 35.79 35.20 35.29 604,608 -0.50(-1.40%)
Nov 19, 2024 35.56 35.80 35.40 35.79 513,073 +0.08(+0.22%)
Nov 18, 2024 35.76 36.21 35.58 35.71 532,962 -0.04(-0.11%)
Nov 15, 2024 36.10 36.18 35.64 35.75 540,460 -0.38(-1.05%)
Nov 14, 2024 36.12 36.51 35.97 36.13 748,429 +0.15(+0.42%)
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 39.01 548,140 +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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.