Rogers Communications Inc (TSX: RCI-A )

56.70 -0.85 (-1.48%)
Streaming Delayed Price Updated: 2:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 64.72 65.23 64.38 65.23 1,236 +0.18(+0.28%)
Sep 27, 2019 65.50 65.50 64.80 65.05 2,587 -1.45(-2.18%)
Sep 26, 2019 66.50 66.50 66.50 66.50 189 +0.14(+0.21%)
Sep 25, 2019 66.52 66.60 66.33 66.36 659 -0.15(-0.23%)
Sep 24, 2019 66.89 66.89 66.20 66.51 1,014 +0.53(+0.80%)
Sep 23, 2019 66.65 66.65 65.98 65.98 655 -0.63(-0.95%)
Sep 20, 2019 66.90 66.90 66.61 66.61 300 -0.53(-0.79%)
Sep 19, 2019 67.00 67.14 66.99 67.14 401 -0.55(-0.81%)
Sep 18, 2019 67.69 67.69 67.69 25 +0.00(+0.00%)
Sep 17, 2019 66.38 67.69 66.38 67.69 639 +1.01(+1.51%)
Sep 16, 2019 67.28 67.28 66.68 66.68 533 -0.82(-1.21%)
Sep 13, 2019 67.75 67.75 67.50 67.50 794 +0.19(+0.28%)
Sep 12, 2019 67.50 67.50 67.30 67.31 763 +0.43(+0.64%)
Sep 11, 2019 66.83 66.88 66.71 66.88 340 +0.33(+0.50%)
Sep 10, 2019 66.26 66.55 66.12 66.55 684 +0.32(+0.48%)
Sep 09, 2019 66.23 66.25 66.22 66.23 3,217 +0.65(+0.99%)
Sep 06, 2019 64.93 65.58 64.90 65.58 362 +0.65(+1.00%)
Sep 05, 2019 65.66 65.70 64.73 64.93 2,980 -0.57(-0.87%)
Sep 04, 2019 66.13 66.17 65.49 65.50 5,272 -0.23(-0.35%)
Sep 03, 2019 65.81 66.13 65.25 65.73 1,026 -0.22(-0.33%)
Aug 30, 2019 65.95 65.95 65.95 0 +0.34(+0.52%)
Aug 29, 2019 65.40 65.61 65.40 65.61 842 +0.82(+1.27%)
Aug 28, 2019 65.00 65.06 64.79 64.79 1,131 -0.36(-0.55%)
Aug 27, 2019 65.51 65.86 65.15 65.15 819 -0.85(-1.29%)
Aug 26, 2019 66.00 66.00 66.00 66.00 207 -0.10(-0.15%)
Aug 23, 2019 66.75 66.75 66.10 66.10 430 -0.60(-0.90%)
Aug 22, 2019 67.11 67.27 66.70 66.70 1,230 -0.30(-0.45%)
Aug 21, 2019 67.02 67.02 67.00 67.00 1,242 -0.05(-0.07%)
Aug 20, 2019 67.53 67.53 67.05 67.05 847 -0.97(-1.43%)
Aug 19, 2019 68.22 68.22 68.02 68.02 215 +0.04(+0.06%)
Aug 16, 2019 67.98 67.98 67.98 67.98 272 +0.08(+0.12%)
Aug 15, 2019 67.90 67.90 67.90 2 +0.00(+0.00%)
Aug 14, 2019 68.02 68.02 67.90 67.90 1,976 -0.63(-0.92%)
Aug 13, 2019 68.10 68.53 68.10 68.53 769 +0.12(+0.18%)
Aug 12, 2019 68.42 68.42 68.41 68.41 534 -1.79(-2.55%)
Aug 09, 2019 70.20 70.20 70.20 70.20 141 +0.00(+0.00%)
Aug 08, 2019 70.20 70.20 70.20 70.20 110 +1.95(+2.86%)
Aug 07, 2019 69.80 69.80 68.25 68.25 732 -3.18(-4.45%)
Aug 06, 2019 71.43 71.43 71.43 71.43 340 +2.30(+3.33%)
Aug 02, 2019 69.13 69.13 69.13 0 +0.26(+0.38%)
Aug 01, 2019 68.75 68.87 68.74 68.87 300 +0.84(+1.23%)
Jul 31, 2019 68.66 68.67 68.00 68.03 847 -0.23(-0.34%)
Jul 29, 2019 68.26 68.26 68.26 0 +0.00(+0.00%)
Jul 24, 2019 68.26 68.26 68.26 0 -0.83(-1.20%)
Jul 23, 2019 69.70 69.70 68.77 69.09 800 -0.69(-0.99%)
Jul 22, 2019 69.55 69.78 69.52 69.78 658 -0.17(-0.24%)
Jul 19, 2019 69.95 69.95 69.95 55 +0.00(+0.00%)
Jul 18, 2019 69.95 69.95 69.95 69.95 239 -0.12(-0.17%)
Jul 17, 2019 70.07 70.07 70.07 70.07 135 -0.20(-0.28%)
Jul 16, 2019 70.58 70.58 70.27 70.27 421 -0.28(-0.40%)
Jul 15, 2019 70.25 70.55 70.25 70.55 304 +0.15(+0.21%)
Jul 12, 2019 70.40 70.40 70.40 70.40 175 +0.15(+0.21%)
Jul 11, 2019 70.25 70.25 70.25 85 +0.00(+0.00%)
Jul 09, 2019 70.25 70.25 70.25 0 -0.70(-0.99%)
Jul 08, 2019 70.64 70.95 70.64 70.95 1,026 -0.84(-1.17%)
Jul 05, 2019 71.79 71.79 71.79 71.79 104 +0.00(+0.00%)
Jul 04, 2019 71.78 71.79 71.78 71.79 807 +0.30(+0.42%)
Jul 03, 2019 70.44 71.49 70.44 71.49 455 +2.26(+3.26%)
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.