Rogers Communications (NY: RCI )

46.92 USD -0.26 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 47.17 47.17 46.65 46.92 513,129 -0.26(-0.55%)
Sep 16, 2021 47.06 47.36 46.63 47.18 337,389 +0.16(+0.34%)
Sep 15, 2021 47.17 47.17 46.33 47.02 332,239 -0.20(-0.42%)
Sep 14, 2021 47.99 48.25 47.19 47.22 235,069 -0.67(-1.40%)
Sep 13, 2021 48.19 48.48 47.61 47.89 299,925 +0.10(+0.21%)
Sep 10, 2021 49.14 49.16 47.78 47.79 346,618 -1.13(-2.31%)
Sep 09, 2021 48.87 49.28 48.87 48.92 194,048 -0.31(-0.63%)
Sep 08, 2021 49.36 49.55 49.03 49.23 359,614 -0.50(-1.01%)
Sep 07, 2021 50.60 50.60 49.73 49.73 221,935 -0.96(-1.89%)
Sep 03, 2021 51.12 51.13 50.62 50.69 2,574,474 -0.37(-0.72%)
Sep 02, 2021 51.20 51.20 50.79 51.06 257,211 +0.06(+0.12%)
Sep 01, 2021 51.20 51.35 50.60 51.00 208,868 +0.02(+0.04%)
Aug 31, 2021 50.67 51.71 50.67 50.98 361,395 +0.20(+0.39%)
Aug 30, 2021 50.98 50.98 50.65 50.78 146,160 +0.03(+0.06%)
Aug 27, 2021 50.16 50.78 50.10 50.75 1,238,865 +0.58(+1.16%)
Aug 26, 2021 50.26 50.47 50.10 50.17 232,771 -0.12(-0.24%)
Aug 25, 2021 50.76 50.76 50.28 50.29 370,938 -0.39(-0.77%)
Aug 24, 2021 50.50 50.78 50.07 50.68 464,146 +0.39(+0.78%)
Aug 23, 2021 49.84 50.33 49.67 50.29 197,108 +0.63(+1.27%)
Aug 20, 2021 49.34 49.70 49.09 49.66 287,178 +0.22(+0.44%)
Aug 19, 2021 49.48 49.57 49.08 49.44 200,302 -0.38(-0.76%)
Aug 18, 2021 50.61 50.61 49.76 49.82 345,205 -0.75(-1.48%)
Aug 17, 2021 50.21 50.72 50.04 50.57 475,598 +0.14(+0.28%)
Aug 16, 2021 50.73 50.75 50.31 50.43 367,151 -0.41(-0.81%)
Aug 13, 2021 50.36 51.22 50.04 50.84 275,589 +0.06(+0.12%)
Aug 12, 2021 51.33 51.33 50.68 50.78 277,311 -0.35(-0.68%)
Aug 11, 2021 50.89 51.13 50.71 51.13 337,514 +0.39(+0.77%)
Aug 10, 2021 50.49 51.03 50.49 50.74 581,902 +0.14(+0.28%)
Aug 09, 2021 51.12 51.14 50.52 50.60 240,141 -0.51(-1.00%)
Aug 06, 2021 51.50 51.54 51.05 51.11 276,845 -0.18(-0.35%)
Aug 05, 2021 51.18 51.49 51.04 51.29 248,501 +0.27(+0.53%)
Aug 04, 2021 51.05 51.41 50.88 51.02 278,995 -0.06(-0.12%)
Aug 03, 2021 51.27 51.73 50.93 51.08 311,257 +0.05(+0.10%)
Aug 02, 2021 51.15 51.33 50.73 51.03 128,182 +0.00(+0.00%)
Jul 30, 2021 50.99 51.53 50.87 51.03 356,841 +0.06(+0.12%)
Jul 29, 2021 50.95 51.28 50.95 50.97 227,847 +0.02(+0.04%)
Jul 28, 2021 51.19 51.21 50.60 50.95 381,153 -0.22(-0.43%)
Jul 27, 2021 51.25 51.33 50.73 51.17 246,804 -0.17(-0.33%)
Jul 26, 2021 51.07 51.51 51.07 51.34 299,602 +0.04(+0.08%)
Jul 23, 2021 51.45 51.61 50.94 51.30 333,480 -0.10(-0.19%)
Jul 22, 2021 51.11 51.50 50.55 51.40 369,642 +0.14(+0.27%)
Jul 21, 2021 52.82 53.22 51.18 51.26 339,550 -1.53(-2.90%)
Jul 20, 2021 52.62 53.01 52.48 52.79 149,570 +0.10(+0.19%)
Jul 19, 2021 52.93 53.06 52.37 52.69 443,345 -0.64(-1.20%)
Jul 16, 2021 52.93 53.58 52.81 53.33 209,979 +0.49(+0.93%)
Jul 15, 2021 53.19 53.19 52.20 52.84 438,639 -0.60(-1.12%)
Jul 14, 2021 53.31 53.73 53.31 53.44 174,794 +0.10(+0.19%)
Jul 13, 2021 53.43 53.48 53.07 53.34 179,887 -0.02(-0.04%)
Jul 12, 2021 53.74 53.74 53.12 53.36 328,699 -0.20(-0.37%)
Jul 09, 2021 53.55 53.71 53.18 53.56 188,543 +0.19(+0.36%)
Jul 08, 2021 52.84 53.37 52.76 53.37 169,611 +0.00(+0.00%)
Jul 07, 2021 53.78 53.82 52.89 53.37 181,963 +0.01(+0.02%)
Jul 06, 2021 53.60 53.60 52.95 53.36 234,718 -0.42(-0.78%)
Jul 02, 2021 53.34 53.90 53.17 53.78 182,862 +0.63(+1.19%)
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.