Rogers Communications Inc (TSX: RCI-A )

57.55 +0.10 (+0.17%)
Streaming Delayed Price Updated: 3:44 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 46.66 46.66 46.66 46.66 216 -0.68(-1.44%)
Sep 27, 2013 46.62 47.34 46.33 47.34 935 +0.46(+0.98%)
Sep 26, 2013 47.16 47.16 46.88 46.88 3,630 -0.12(-0.26%)
Sep 25, 2013 47.53 47.53 46.99 47.00 1,305 -0.58(-1.22%)
Sep 24, 2013 47.98 47.98 47.23 47.58 944 -0.12(-0.25%)
Sep 23, 2013 47.26 47.79 47.21 47.70 2,302 +0.47(+1.00%)
Sep 20, 2013 46.65 47.23 46.36 47.23 4,529 +1.15(+2.50%)
Sep 19, 2013 45.95 46.34 45.95 46.08 1,496 +0.98(+2.17%)
Sep 18, 2013 45.10 45.10 45.10 45.10 300 +0.30(+0.67%)
Sep 17, 2013 45.34 45.94 44.80 44.80 1,964 -0.65(-1.43%)
Sep 16, 2013 45.40 45.75 44.77 45.45 2,125 +0.68(+1.52%)
Sep 13, 2013 45.46 45.46 44.77 44.77 1,550 +0.25(+0.56%)
Sep 12, 2013 46.10 46.10 44.41 44.52 2,281 -1.44(-3.13%)
Sep 11, 2013 45.50 45.96 45.48 45.96 1,161 +0.21(+0.46%)
Sep 10, 2013 45.50 45.75 45.50 45.75 719 +0.75(+1.67%)
Sep 09, 2013 45.20 45.20 45.00 45.00 2,344 -0.20(-0.44%)
Sep 06, 2013 45.54 45.63 45.20 45.20 1,401 -0.39(-0.86%)
Sep 05, 2013 46.10 46.10 45.12 45.59 5,025 -0.84(-1.81%)
Sep 04, 2013 46.27 46.43 45.62 46.43 925 +0.10(+0.22%)
Sep 03, 2013 47.20 48.06 46.32 46.33 9,923 +2.93(+6.75%)
Aug 30, 2013 43.40 43.40 43.40 0 +0.01(+0.02%)
Aug 29, 2013 43.75 44.28 43.39 43.39 4,984 +0.15(+0.35%)
Aug 28, 2013 43.11 43.24 43.11 43.24 1,855 +0.87(+2.05%)
Aug 27, 2013 42.37 42.37 42.37 42.37 427 -0.04(-0.09%)
Aug 26, 2013 43.07 43.09 42.41 42.41 3,748 -1.00(-2.30%)
Aug 23, 2013 42.26 43.49 42.26 43.41 3,929 +1.03(+2.43%)
Aug 22, 2013 42.34 42.78 42.34 42.38 1,577 -0.12(-0.28%)
Aug 21, 2013 42.51 42.51 42.50 42.50 475 -1.20(-2.75%)
Aug 19, 2013 43.70 43.70 43.70 0 -0.29(-0.66%)
Aug 16, 2013 44.14 44.14 43.95 43.99 3,670 -0.01(-0.02%)
Aug 15, 2013 43.07 44.18 43.07 44.00 6,221 +1.79(+4.24%)
Aug 14, 2013 42.75 42.75 42.20 42.21 2,560 +0.10(+0.24%)
Aug 13, 2013 42.11 42.11 42.11 42.11 345 +0.09(+0.21%)
Aug 12, 2013 43.10 43.10 42.02 42.02 2,316 -0.82(-1.91%)
Aug 09, 2013 42.65 43.11 42.52 42.84 1,926 -0.42(-0.97%)
Aug 08, 2013 43.16 43.26 42.85 43.26 2,183 +0.36(+0.84%)
Aug 07, 2013 43.45 43.45 42.90 42.90 2,735 -0.60(-1.38%)
Aug 06, 2013 43.49 43.82 42.80 43.50 2,895 -0.32(-0.73%)
Aug 02, 2013 43.82 43.82 43.82 0 +0.00(+0.00%)
Aug 01, 2013 43.01 43.82 43.01 43.82 1,291 +0.81(+1.88%)
Jul 31, 2013 44.15 44.20 43.01 43.01 3,722 -1.11(-2.52%)
Jul 30, 2013 43.65 44.12 43.56 44.12 0 -0.07(-0.16%)
Jul 29, 2013 43.36 44.23 43.31 44.19 6,828 +0.85(+1.96%)
Jul 26, 2013 43.34 43.34 43.34 43.34 200 +0.36(+0.84%)
Jul 25, 2013 43.50 43.57 42.98 42.98 1,170 -0.70(-1.60%)
Jul 24, 2013 43.68 43.68 43.68 43.68 4,080 +0.90(+2.10%)
Jul 23, 2013 43.99 43.99 42.72 42.78 1,907 -0.74(-1.70%)
Jul 22, 2013 44.19 44.19 43.50 43.52 1,073 -0.73(-1.65%)
Jul 19, 2013 44.50 44.50 44.25 44.25 511 -0.48(-1.07%)
Jul 18, 2013 44.50 44.73 44.50 44.73 3,098 +0.41(+0.93%)
Jul 17, 2013 44.97 44.97 44.32 44.32 310 +0.30(+0.68%)
Jul 16, 2013 43.89 44.02 43.42 44.02 869 -0.13(-0.29%)
Jul 15, 2013 43.26 44.15 43.26 44.15 1,658 +0.15(+0.34%)
Jul 12, 2013 44.00 44.00 44.00 44.00 173 +0.02(+0.05%)
Jul 11, 2013 42.79 43.98 42.79 43.98 2,363 +1.48(+3.48%)
Jul 10, 2013 42.63 42.63 42.50 42.50 5,911 -0.12(-0.28%)
Jul 09, 2013 43.13 42.97 42.62 42.62 2,508 -0.35(-0.81%)
Jul 08, 2013 43.20 43.20 42.96 42.97 1,437 +0.00(+0.00%)
Jul 05, 2013 44.55 44.55 42.96 42.97 1,730 -1.92(-4.28%)
Jul 04, 2013 44.89 44.89 44.89 71 +0.00(+0.00%)
Jul 03, 2013 44.89 44.89 44.89 100 +0.00(+0.00%)
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.