Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	42.80	43.23	42.80	43.16	216,879	+0.44(+1.04%)
Dec 30, 2021	42.68	42.88	42.57	42.72	198,410	+0.20(+0.47%)
Dec 29, 2021	42.24	42.59	42.24	42.52	302,580	+0.19(+0.45%)
Dec 28, 2021	42.44	42.82	42.23	42.33	355,928	-0.09(-0.21%)
Dec 27, 2021	42.44	42.48	42.01	42.42	141,821	+0.01(+0.02%)
Dec 23, 2021	42.45	42.48	42.29	42.41	226,039	+0.14(+0.32%)
Dec 22, 2021	41.78	42.31	41.78	42.27	310,673	+0.48(+1.15%)
Dec 21, 2021	41.52	42.11	41.52	41.79	422,478	+0.27(+0.65%)
Dec 20, 2021	40.88	41.56	40.83	41.52	382,258	+0.10(+0.24%)
Dec 17, 2021	40.34	41.81	40.34	41.42	722,929	+0.84(+2.08%)
Dec 16, 2021	40.40	40.80	40.40	40.58	386,839	+0.30(+0.74%)
Dec 15, 2021	40.85	40.85	40.11	40.28	305,770	-0.62(-1.51%)
Dec 14, 2021	40.56	40.89	40.41	40.89	380,308	+0.16(+0.40%)
Dec 13, 2021	41.08	41.10	40.58	40.73	318,684	-0.40(-0.97%)
Dec 10, 2021	41.01	41.15	40.66	41.13	294,504	+0.05(+0.13%)
Dec 09, 2021	41.48	41.61	40.97	41.08	356,036	-0.47(-1.13%)
Dec 08, 2021	41.80	41.80	41.09	41.55	438,798	-0.11(-0.26%)
Dec 07, 2021	41.45	41.89	41.45	41.65	309,401	+0.29(+0.69%)
Dec 06, 2021	41.13	41.57	40.88	41.37	360,773	+0.50(+1.23%)
Dec 03, 2021	41.09	41.34	40.71	40.87	384,469	-0.03(-0.07%)
Dec 02, 2021	39.95	41.48	39.95	40.89	480,481	+0.82(+2.06%)
Dec 01, 2021	40.53	40.87	40.04	40.07	372,924	+0.01(+0.02%)
Nov 30, 2021	40.52	40.52	39.61	40.06	444,638	-0.49(-1.22%)
Nov 29, 2021	41.23	41.41	40.48	40.55	435,097	-0.56(-1.35%)
Nov 26, 2021	41.36	41.53	40.96	41.11	304,674	-0.80(-1.90%)
Nov 24, 2021	41.94	42.04	41.64	41.91	422,861	-0.07(-0.17%)
Nov 23, 2021	41.73	42.05	41.51	41.98	403,926	+0.22(+0.54%)
Nov 22, 2021	41.59	42.31	41.53	41.75	725,696	+0.06(+0.15%)
Nov 19, 2021	42.11	42.11	41.63	41.69	576,917	-0.47(-1.11%)
Nov 18, 2021	42.60	42.21	42.11	42.16	413,954	-0.33(-0.78%)
Nov 17, 2021	42.63	42.69	42.17	42.49	704,679	-0.64(-1.48%)
Nov 16, 2021	43.43	43.62	43.12	43.12	245,627	-0.27(-0.62%)
Nov 15, 2021	43.51	43.61	43.20	43.39	361,086	+0.07(+0.17%)
Nov 12, 2021	43.21	43.37	43.04	43.32	266,557	-0.03(-0.06%)
Nov 11, 2021	43.71	43.71	43.20	43.35	307,778	-0.64(-1.45%)
Nov 10, 2021	43.70			43.99	343,196	+0.10(+0.22%)
Nov 09, 2021	43.92	44.26	43.73	43.89	332,063	+0.14(+0.33%)
Nov 08, 2021	42.61	43.81	42.56	43.74	682,742	+1.28(+3.02%)
Nov 05, 2021	43.21	43.27	41.91	42.46	466,453	-0.64(-1.48%)
Nov 04, 2021	42.99	43.14	42.60	43.10	468,326	+0.20(+0.46%)
Nov 03, 2021	42.30	42.93	42.06	42.90	296,362	+0.56(+1.33%)
Nov 02, 2021	42.41	42.41	42.05	42.34	322,270	-0.04(-0.08%)
Nov 01, 2021	41.76	42.46	41.97	42.37	273,984	+0.62(+1.48%)
Oct 29, 2021	41.95	42.01	41.47	41.75	328,237	-0.38(-0.89%)
Oct 28, 2021	42.12	42.66	42.00	42.13	371,328	-0.07(-0.17%)
Oct 27, 2021	40.80	42.28	40.71	42.20	641,525	+1.44(+3.54%)
Oct 26, 2021	41.13			40.76	823,077	-0.17(-0.42%)
Oct 25, 2021	42.97	43.03	40.75	40.93	948,184	-2.54(-5.84%)
Oct 22, 2021	43.72	43.78	43.17	43.47	304,867	-0.12(-0.27%)
Oct 21, 2021	44.09	45.37	43.21	43.58	667,361	-0.91(-2.05%)
Oct 20, 2021	43.92	44.56	43.82	44.50	248,205	+0.69(+1.58%)
Oct 19, 2021	43.67	43.83	43.39	43.81	152,285	+0.12(+0.27%)
Oct 18, 2021	44.01	44.01	43.56	43.69	267,844	-0.29(-0.65%)
Oct 15, 2021	43.44	44.37	43.43	43.98	625,325	+0.48(+1.09%)
Oct 14, 2021	42.46	43.95	42.46	43.50	409,610	+1.35(+3.21%)
Oct 13, 2021	41.83	42.21	41.65	42.15	280,518	+0.41(+0.99%)
Oct 12, 2021	42.43	42.52	41.43	41.74	306,473	-0.76(-1.79%)
Oct 11, 2021	42.37	42.55	42.22	42.50	189,962	+0.03(+0.06%)
Oct 08, 2021	42.26	42.49	42.08	42.47	200,923	+0.26(+0.62%)
Oct 07, 2021	41.79	42.26	41.63	42.21	233,362	+0.54(+1.29%)
Oct 06, 2021	41.56	41.77	41.38	41.67	158,348	-0.22(-0.51%)
Oct 05, 2021	42.02	42.17	41.82	41.89	191,254	-0.03(-0.06%)
Oct 04, 2021	41.71	42.09	41.59	41.91	201,728	+0.17(+0.41%)

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.

Rogers Communications (NY: RCI )

Historical Prices

Free News Feed