Rogers Communications (TSX: RCI-B )

54.00 -1.49 (-2.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 59.66 59.87 59.10 59.15 908,625 -0.48(-0.80%)
Sep 29, 2021 59.37 60.04 59.30 59.63 550,698 +0.33(+0.56%)
Sep 28, 2021 59.51 59.66 58.80 59.30 711,756 -0.34(-0.57%)
Sep 27, 2021 59.85 59.87 59.30 59.64 1,115,572 -0.08(-0.13%)
Sep 24, 2021 59.47 59.79 59.32 59.72 1,024,464 +0.18(+0.30%)
Sep 23, 2021 59.68 60.07 59.47 59.54 779,182 -0.29(-0.48%)
Sep 22, 2021 60.33 60.49 59.79 59.83 876,058 -0.28(-0.47%)
Sep 21, 2021 59.56 60.30 59.56 60.11 1,142,601 +0.60(+1.01%)
Sep 20, 2021 59.40 60.00 59.18 59.51 923,826 -0.28(-0.47%)
Sep 17, 2021 59.59 59.99 59.30 59.79 3,035,568 -0.02(-0.03%)
Sep 16, 2021 59.45 60.04 59.16 59.81 919,677 +0.40(+0.67%)
Sep 15, 2021 59.91 59.91 58.58 59.41 1,987,693 -0.50(-0.83%)
Sep 14, 2021 60.65 60.95 59.87 59.91 1,639,313 -0.67(-1.11%)
Sep 13, 2021 60.94 61.40 60.35 60.58 6,775,398 -0.02(-0.03%)
Sep 10, 2021 61.84 61.88 60.57 60.60 2,051,024 -1.29(-2.08%)
Sep 09, 2021 62.35 62.41 61.83 61.89 1,526,675 -0.54(-0.86%)
Sep 08, 2021 62.50 62.84 62.21 62.43 2,675,427 -0.50(-0.79%)
Sep 07, 2021 63.44 63.66 62.85 62.93 1,726,088 -0.56(-0.88%)
Sep 03, 2021 63.49 63.49 63.49 0 -0.59(-0.92%)
Sep 02, 2021 64.35 64.40 64.00 64.08 504,730 -0.27(-0.42%)
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.