Rogers Communications Inc (TSX: RCI-A )

60.09 CAD UNCHANGED
Streaming Delayed Price Updated: 2:52 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 61.30 61.30 60.09 60.09 810 -1.41(-2.29%)
Sep 16, 2021 60.99 61.50 60.99 61.50 1,548 +1.45(+2.41%)
Sep 15, 2021 61.50 62.00 60.00 60.05 2,675 -1.10(-1.80%)
Sep 14, 2021 63.00 63.00 61.15 61.15 1,374 -1.75(-2.78%)
Sep 13, 2021 62.50 63.00 62.10 62.90 2,022 +0.94(+1.52%)
Sep 10, 2021 64.80 64.85 61.96 61.96 1,317 -2.91(-4.49%)
Sep 09, 2021 63.25 64.87 62.53 64.87 1,076 +1.62(+2.56%)
Sep 08, 2021 62.99 63.25 62.99 63.25 850 -0.36(-0.57%)
Sep 07, 2021 64.50 66.00 63.43 63.61 1,031 -0.88(-1.36%)
Sep 03, 2021 64.49 64.49 64.49 0 -0.27(-0.42%)
Sep 02, 2021 65.30 65.30 64.76 64.76 2,692 -0.14(-0.22%)
Sep 01, 2021 64.76 64.95 64.76 64.90 824 +0.20(+0.31%)
Aug 31, 2021 64.75 66.25 64.70 64.70 4,277 +0.21(+0.33%)
Aug 30, 2021 64.77 64.77 64.47 64.49 1,215 +0.09(+0.14%)
Aug 27, 2021 64.00 64.40 64.00 64.40 701 +0.33(+0.52%)
Aug 26, 2021 64.70 64.70 64.07 64.07 1,563 -0.68(-1.05%)
Aug 25, 2021 64.75 64.75 64.75 64.75 139 +0.10(+0.15%)
Aug 24, 2021 64.40 64.65 64.24 64.65 582 +0.17(+0.26%)
Aug 23, 2021 64.50 64.50 64.45 64.48 1,909 +0.13(+0.20%)
Aug 20, 2021 63.90 64.35 63.90 64.35 561 +0.07(+0.11%)
Aug 19, 2021 63.53 64.28 63.53 64.28 406 +0.28(+0.44%)
Aug 18, 2021 64.30 64.30 64.00 64.00 2,277 +0.03(+0.05%)
Aug 17, 2021 64.27 64.27 63.97 63.97 386 -0.04(-0.06%)
Aug 16, 2021 63.96 64.65 63.96 64.01 1,573 -0.89(-1.37%)
Aug 13, 2021 64.40 64.90 63.90 64.90 3,394 -0.10(-0.15%)
Aug 12, 2021 64.43 65.00 64.43 65.00 304 +0.25(+0.39%)
Aug 11, 2021 64.70 64.75 64.05 64.75 563 +0.05(+0.08%)
Aug 10, 2021 64.71 64.71 64.70 64.70 300 -0.35(-0.54%)
Aug 09, 2021 64.99 65.05 64.99 65.05 241 +0.55(+0.85%)
Aug 06, 2021 64.73 65.30 64.50 64.50 2,003 -0.28(-0.43%)
Aug 05, 2021 64.83 64.83 64.78 64.78 1,260 -0.71(-1.08%)
Aug 04, 2021 65.45 65.49 65.45 65.49 577 +0.93(+1.44%)
Aug 03, 2021 65.44 65.44 64.56 64.56 1,522 -0.09(-0.14%)
Jul 30, 2021 64.65 64.65 64.65 0 +0.25(+0.39%)
Jul 29, 2021 64.50 64.50 64.40 64.40 442 -0.30(-0.46%)
Jul 28, 2021 64.70 64.70 64.70 64.70 515 -0.70(-1.07%)
Jul 27, 2021 64.80 65.40 64.70 65.40 432 +0.00(+0.00%)
Jul 26, 2021 64.51 65.40 64.51 65.40 987 +0.24(+0.37%)
Jul 23, 2021 65.00 65.18 65.00 65.16 347 +0.16(+0.25%)
Jul 22, 2021 65.10 65.10 64.35 65.00 3,584 -0.15(-0.23%)
Jul 21, 2021 67.13 67.13 65.15 65.15 4,535 -2.10(-3.12%)
Jul 20, 2021 67.39 68.00 67.00 67.25 2,339 -0.03(-0.04%)
Jul 19, 2021 68.00 68.00 67.28 67.28 551 -1.46(-2.12%)
Jul 16, 2021 67.12 68.74 67.12 68.74 2,407 +1.91(+2.86%)
Jul 15, 2021 67.52 67.52 66.83 66.83 598 -0.47(-0.70%)
Jul 14, 2021 68.00 68.00 67.30 67.30 775 -0.60(-0.88%)
Jul 13, 2021 67.10 68.00 67.10 67.90 618 +0.00(+0.00%)
Jul 12, 2021 67.83 67.90 67.30 67.90 907 +0.71(+1.06%)
Jul 09, 2021 67.80 67.80 67.19 67.19 239 +0.21(+0.31%)
Jul 08, 2021 67.50 67.50 66.98 66.98 707 -0.07(-0.10%)
Jul 07, 2021 67.75 67.75 67.05 67.05 585 +0.44(+0.66%)
Jul 06, 2021 66.61 66.61 66.61 66.61 199 -0.68(-1.01%)
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.