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, 2020 53.37 53.38 52.67 52.82 748,122 -0.38(-0.71%)
Sep 29, 2020 52.97 53.34 52.49 53.20 846,353 +0.20(+0.38%)
Sep 28, 2020 52.34 53.03 52.15 53.00 1,368,883 +0.97(+1.86%)
Sep 25, 2020 51.40 52.09 51.09 52.03 416,371 +0.47(+0.91%)
Sep 24, 2020 50.89 51.65 50.75 51.56 594,841 +0.56(+1.10%)
Sep 23, 2020 52.08 52.25 50.93 51.00 630,786 -0.87(-1.68%)
Sep 22, 2020 51.61 52.14 51.37 51.87 1,060,005 +0.56(+1.09%)
Sep 21, 2020 51.31 51.80 50.68 51.31 1,282,129 -0.52(-1.00%)
Sep 18, 2020 52.88 53.02 51.77 51.83 2,826,744 -0.89(-1.69%)
Sep 17, 2020 53.18 53.53 52.65 52.72 1,158,908 -0.59(-1.11%)
Sep 16, 2020 54.00 54.37 53.31 53.31 952,250 -0.57(-1.06%)
Sep 15, 2020 53.39 54.42 53.36 53.88 2,306,474 +0.62(+1.16%)
Sep 14, 2020 54.01 54.21 53.26 53.26 1,876,997 -0.47(-0.87%)
Sep 11, 2020 54.05 54.30 53.27 53.73 1,947,427 -0.23(-0.43%)
Sep 10, 2020 55.56 55.56 53.88 53.96 2,070,534 -1.42(-2.56%)
Sep 09, 2020 55.73 56.05 55.35 55.38 752,670 -0.16(-0.29%)
Sep 08, 2020 55.03 55.77 54.82 55.54 2,072,187 +0.02(+0.04%)
Sep 04, 2020 55.52 55.52 55.52 0 -1.22(-2.15%)
Sep 03, 2020 56.81 57.31 56.06 56.74 1,367,989 -0.16(-0.28%)
Sep 02, 2020 55.44 58.68 55.30 56.90 3,402,510 +2.55(+4.69%)
Sep 01, 2020 54.39 54.49 53.46 54.35 724,897 +0.09(+0.17%)
Aug 31, 2020 55.70 55.82 54.23 54.26 926,997 -1.46(-2.62%)
Aug 28, 2020 56.09 56.09 55.22 55.72 1,606,591 -0.35(-0.62%)
Aug 27, 2020 55.75 56.70 55.58 56.07 507,265 +0.27(+0.48%)
Aug 26, 2020 55.77 55.90 55.21 55.80 485,345 -0.02(-0.04%)
Aug 25, 2020 55.99 56.15 55.59 55.82 399,266 -0.26(-0.46%)
Aug 24, 2020 56.00 56.26 55.83 56.08 1,355,043 +0.19(+0.34%)
Aug 21, 2020 55.43 56.21 55.20 55.89 765,812 +0.43(+0.78%)
Aug 20, 2020 55.80 56.03 55.34 55.46 889,117 -0.38(-0.68%)
Aug 19, 2020 56.01 56.31 55.70 55.84 1,116,875 -0.30(-0.53%)
Aug 18, 2020 55.82 56.34 55.53 56.14 628,260 +0.40(+0.72%)
Aug 17, 2020 55.81 56.05 55.36 55.74 808,224 -0.05(-0.09%)
Aug 14, 2020 55.42 55.97 55.20 55.79 1,113,691 +0.36(+0.65%)
Aug 13, 2020 55.28 55.89 55.06 55.43 784,254 -0.09(-0.16%)
Aug 12, 2020 55.69 56.08 55.22 55.52 1,152,854 -0.17(-0.31%)
Aug 11, 2020 55.22 56.09 55.22 55.69 1,112,184 +0.59(+1.07%)
Aug 10, 2020 55.10 55.30 54.84 55.10 1,320,588 +0.11(+0.20%)
Aug 07, 2020 55.68 55.98 54.99 54.99 1,057,911 -0.68(-1.22%)
Aug 06, 2020 55.39 55.80 54.94 55.67 931,945 +0.12(+0.22%)
Aug 05, 2020 56.46 56.49 55.39 55.55 790,445 -0.77(-1.37%)
Aug 04, 2020 54.85 56.50 54.71 56.32 1,013,800 +1.62(+2.96%)
Jul 31, 2020 54.70 54.70 54.70 0 -0.68(-1.23%)
Jul 30, 2020 54.46 55.38 54.11 55.38 473,174 +0.62(+1.13%)
Jul 29, 2020 54.81 54.99 54.20 54.76 659,418 +0.14(+0.26%)
Jul 28, 2020 54.53 55.49 54.53 54.62 651,155 +0.01(+0.02%)
Jul 27, 2020 54.23 54.70 53.87 54.61 480,932 +0.28(+0.52%)
Jul 24, 2020 55.03 55.29 54.30 54.33 630,110 -0.77(-1.40%)
Jul 23, 2020 55.08 55.64 54.90 55.10 864,575 +0.14(+0.25%)
Jul 22, 2020 54.66 55.37 52.63 54.96 1,966,228 -0.83(-1.49%)
Jul 21, 2020 55.65 56.14 55.33 55.79 513,652 +0.26(+0.47%)
Jul 20, 2020 56.96 57.19 55.45 55.53 575,744 -1.74(-3.04%)
Jul 17, 2020 56.72 57.34 56.65 57.27 586,575 +0.56(+0.99%)
Jul 16, 2020 55.62 56.82 55.39 56.71 705,078 +0.84(+1.50%)
Jul 15, 2020 55.07 55.92 54.98 55.87 621,591 +0.95(+1.73%)
Jul 14, 2020 53.99 55.32 53.99 54.92 939,315 +0.84(+1.55%)
Jul 13, 2020 53.97 54.18 53.45 54.08 647,519 +0.49(+0.91%)
Jul 10, 2020 52.99 53.71 52.86 53.59 916,121 +0.60(+1.13%)
Jul 09, 2020 53.30 53.50 52.04 52.99 1,109,131 -0.36(-0.67%)
Jul 08, 2020 54.62 54.82 52.79 53.35 1,586,487 -1.35(-2.47%)
Jul 07, 2020 54.59 55.31 54.57 54.70 1,113,874 -0.12(-0.22%)
Jul 06, 2020 55.46 55.54 54.66 54.82 992,787 -0.51(-0.92%)
Jul 03, 2020 55.13 55.33 54.91 55.33 180,380 +0.29(+0.53%)
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.