Rogers Communications Inc (TSX: RCI-A )

61.50 UNCHANGED
Streaming Delayed Price Updated: 12:00 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 61.93 61.93 61.50 61.50 302 -0.75(-1.20%)
Feb 20, 2024 61.35 62.25 61.35 62.25 720 +0.58(+0.94%)
Feb 16, 2024 61.67 0 +1.67(+2.78%)
Feb 14, 2024 60.00 0 +0.00(+0.00%)
Feb 13, 2024 61.23 61.23 60.00 60.00 771 -1.74(-2.82%)
Feb 09, 2024 61.74 61.74 128 -0.51(-0.82%)
Feb 08, 2024 62.05 62.25 61.90 62.25 800 -0.50(-0.80%)
Feb 07, 2024 62.71 62.75 62.71 62.75 400 -0.49(-0.77%)
Feb 06, 2024 63.04 63.24 63.04 63.24 440 +0.44(+0.70%)
Feb 05, 2024 63.97 63.97 62.80 62.80 649 -1.17(-1.83%)
Feb 02, 2024 63.75 64.25 63.57 63.97 800 -0.25(-0.39%)
Feb 01, 2024 63.51 64.28 63.51 64.22 2,933 +0.72(+1.13%)
Jan 30, 2024 63.50 0 -0.56(-0.87%)
Jan 29, 2024 63.50 64.25 63.50 64.06 706 +0.26(+0.41%)
Jan 26, 2024 64.50 64.50 63.80 63.80 712 -0.16(-0.25%)
Jan 25, 2024 64.15 64.15 63.96 63.96 1,074 -0.36(-0.56%)
Jan 24, 2024 64.55 64.55 64.16 64.32 2,000 +0.47(+0.74%)
Jan 23, 2024 63.46 63.85 63.46 63.85 1,200 +0.11(+0.17%)
Jan 22, 2024 64.40 64.40 63.73 63.74 961 -0.25(-0.39%)
Jan 19, 2024 64.50 64.50 63.99 63.99 705 -0.96(-1.48%)
Jan 18, 2024 64.95 64.95 64.95 64.95 119 +1.56(+2.46%)
Jan 17, 2024 63.75 63.75 63.25 63.39 1,100 -0.86(-1.34%)
Jan 16, 2024 64.40 64.45 64.05 64.25 2,734 -0.11(-0.17%)
Jan 15, 2024 62.56 64.47 62.56 64.36 862 +0.13(+0.20%)
Jan 12, 2024 64.12 64.23 64.12 64.23 503 -0.01(-0.02%)
Jan 11, 2024 63.45 64.40 63.41 64.24 600 +0.79(+1.25%)
Jan 10, 2024 63.80 63.80 63.20 63.45 5,334 +0.25(+0.40%)
Jan 09, 2024 63.24 63.24 63.06 63.20 2,004 -0.04(-0.06%)
Jan 08, 2024 62.95 63.24 62.93 63.24 1,659 +0.29(+0.46%)
Jan 05, 2024 62.99 63.00 62.54 62.95 2,037 +0.75(+1.21%)
Jan 04, 2024 62.89 62.89 61.80 62.20 3,880 -0.07(-0.11%)
Jan 03, 2024 62.04 62.27 61.85 62.27 2,241 +1.72(+2.84%)
Jan 02, 2024 62.11 62.11 60.55 60.55 2,029 -1.64(-2.64%)
Dec 29, 2023 62.19 0 +1.02(+1.67%)
Dec 27, 2023 61.17 56 +0.04(+0.07%)
Dec 22, 2023 61.13 0 -1.53(-2.44%)
Dec 21, 2023 61.96 62.66 61.81 62.66 428 +0.83(+1.34%)
Dec 20, 2023 61.11 62.74 61.10 61.83 1,742 +0.78(+1.28%)
Dec 19, 2023 60.98 62.00 60.98 61.05 725 +0.95(+1.58%)
Dec 18, 2023 59.81 61.00 59.81 60.10 1,875 -0.15(-0.25%)
Dec 15, 2023 61.50 61.50 60.25 60.25 4,547 -1.55(-2.51%)
Dec 14, 2023 62.74 62.74 61.62 61.80 1,915 -0.79(-1.26%)
Dec 13, 2023 61.25 62.59 61.25 62.59 2,178 +0.34(+0.55%)
Dec 12, 2023 62.35 62.56 60.50 62.25 2,561 +0.55(+0.89%)
Dec 11, 2023 61.69 61.70 61.50 61.70 2,491 -0.15(-0.24%)
Dec 08, 2023 61.59 62.39 61.39 61.85 1,367 -0.71(-1.13%)
Dec 07, 2023 61.75 62.56 61.50 62.56 1,804 +0.55(+0.89%)
Dec 06, 2023 63.00 63.00 62.01 62.01 3,769 +0.71(+1.16%)
Dec 05, 2023 60.98 61.30 60.98 61.30 1,100 +0.86(+1.42%)
Dec 04, 2023 60.44 60.44 60.44 60.44 168 +0.24(+0.40%)
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.