Rogers Communications (TSX: RCI-B )

50.57 -0.61 (-1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 46.57 46.63 45.78 45.98 1,193,434 -0.33(-0.71%)
Sep 29, 2015 45.68 46.43 45.68 46.31 1,416,391 +0.68(+1.49%)
Sep 28, 2015 45.65 45.89 45.56 45.63 891,974 -0.01(-0.02%)
Sep 25, 2015 46.10 46.23 45.60 45.64 1,113,117 -0.13(-0.28%)
Sep 24, 2015 45.72 45.99 45.47 45.77 985,635 -0.22(-0.48%)
Sep 23, 2015 46.05 46.26 45.79 45.99 998,554 +0.06(+0.13%)
Sep 22, 2015 46.05 46.35 45.73 45.93 915,378 -0.61(-1.31%)
Sep 21, 2015 46.31 46.55 46.12 46.54 1,822,155 +0.12(+0.26%)
Sep 18, 2015 44.48 47.00 44.35 46.42 6,591,073 +1.39(+3.09%)
Sep 17, 2015 44.84 45.26 44.52 45.03 573,957 +0.09(+0.20%)
Sep 16, 2015 44.42 45.06 44.28 44.94 1,306,669 +0.65(+1.47%)
Sep 15, 2015 43.68 44.35 43.30 44.29 1,245,194 +0.68(+1.56%)
Sep 14, 2015 44.13 44.13 43.55 43.61 551,628 -0.27(-0.62%)
Sep 11, 2015 44.00 44.27 43.72 43.88 511,113 -0.08(-0.18%)
Sep 10, 2015 44.14 44.59 43.92 43.96 620,169 -0.34(-0.77%)
Sep 09, 2015 45.10 45.18 44.21 44.30 706,776 -0.92(-2.03%)
Sep 08, 2015 44.99 45.55 44.83 45.22 627,953 +0.68(+1.53%)
Sep 04, 2015 44.54 44.54 44.54 0 -0.16(-0.36%)
Sep 03, 2015 43.68 44.82 43.60 44.70 683,798 +1.09(+2.50%)
Sep 02, 2015 44.06 44.29 43.48 43.61 904,225 -0.15(-0.34%)
Sep 01, 2015 44.16 44.41 43.51 43.76 878,103 -1.15(-2.56%)
Aug 31, 2015 45.28 45.31 44.71 44.91 765,591 -0.29(-0.64%)
Aug 28, 2015 45.23 45.49 44.95 45.20 735,753 -0.19(-0.42%)
Aug 27, 2015 44.72 45.74 44.40 45.39 1,436,570 +0.63(+1.41%)
Aug 26, 2015 44.96 45.00 44.18 44.76 1,041,577 +0.37(+0.83%)
Aug 25, 2015 45.52 45.59 44.27 44.39 991,061 -0.46(-1.03%)
Aug 24, 2015 45.13 45.98 44.76 44.85 1,523,192 -2.05(-4.37%)
Aug 21, 2015 45.68 47.10 45.62 46.90 1,952,734 +1.01(+2.20%)
Aug 20, 2015 46.20 46.23 45.63 45.89 850,332 -0.41(-0.89%)
Aug 19, 2015 45.68 46.63 45.48 46.30 1,143,540 +0.62(+1.36%)
Aug 18, 2015 45.34 45.77 44.85 45.68 668,028 +0.37(+0.82%)
Aug 17, 2015 45.51 45.85 45.24 45.31 663,178 -0.26(-0.57%)
Aug 14, 2015 45.18 45.64 44.95 45.57 963,762 +0.52(+1.15%)
Aug 13, 2015 44.93 45.14 44.72 45.05 541,163 +0.07(+0.16%)
Aug 12, 2015 44.11 45.10 44.02 44.98 1,133,854 +0.62(+1.40%)
Aug 11, 2015 44.75 44.91 44.21 44.36 1,380,700 -0.47(-1.05%)
Aug 10, 2015 45.33 45.50 44.83 44.83 886,236 -0.51(-1.12%)
Aug 07, 2015 45.83 45.87 45.17 45.34 459,530 -0.43(-0.94%)
Aug 06, 2015 45.58 45.81 45.44 45.77 768,425 +0.27(+0.59%)
Aug 05, 2015 45.73 45.97 45.30 45.50 603,074 -0.01(-0.02%)
Aug 04, 2015 46.04 46.08 45.33 45.51 781,364 -0.35(-0.76%)
Jul 31, 2015 45.86 45.86 45.86 0 +0.27(+0.59%)
Jul 30, 2015 45.35 45.76 45.18 45.59 688,057 +0.28(+0.62%)
Jul 29, 2015 45.49 45.88 45.29 45.31 767,244 -0.21(-0.46%)
Jul 28, 2015 45.88 45.90 45.16 45.52 996,409 -0.16(-0.35%)
Jul 27, 2015 45.93 46.56 45.47 45.68 1,003,731 -0.24(-0.52%)
Jul 24, 2015 45.66 46.42 45.66 45.92 1,120,687 +0.36(+0.79%)
Jul 23, 2015 44.35 45.67 44.35 45.56 1,987,255 +1.73(+3.95%)
Jul 22, 2015 44.10 44.40 43.74 43.83 721,842 -0.42(-0.95%)
Jul 21, 2015 44.76 44.85 44.11 44.25 753,718 -0.56(-1.25%)
Jul 20, 2015 44.77 44.98 44.55 44.81 497,671 +0.13(+0.29%)
Jul 17, 2015 44.86 44.92 44.42 44.68 623,907 -0.14(-0.31%)
Jul 16, 2015 45.15 45.17 44.71 44.82 686,900 -0.18(-0.40%)
Jul 15, 2015 44.45 45.03 44.04 45.00 1,064,165 +0.74(+1.67%)
Jul 14, 2015 44.04 44.37 43.66 44.26 589,097 +0.36(+0.82%)
Jul 13, 2015 43.76 44.21 43.76 43.90 651,843 +0.26(+0.60%)
Jul 10, 2015 43.47 43.90 43.41 43.64 594,226 +0.45(+1.04%)
Jul 09, 2015 44.07 44.25 43.13 43.19 1,115,611 -0.73(-1.66%)
Jul 08, 2015 44.36 44.51 43.81 43.92 962,146 -0.47(-1.06%)
Jul 07, 2015 44.01 44.50 43.90 44.39 1,619,146 +0.35(+0.79%)
Jul 06, 2015 44.31 44.57 43.93 44.04 1,311,035 -0.47(-1.06%)
Jul 03, 2015 44.60 44.76 44.42 44.51 257,065 -0.16(-0.36%)
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.