Skip to main content

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 (%)
Feb 28, 2023 65.60 66.74 65.05 66.74 1,838 +1.19(+1.82%)
Feb 27, 2023 67.49 67.49 65.55 65.55 355 +0.25(+0.38%)
Feb 24, 2023 65.29 65.30 65.29 65.30 592 +0.00(+0.00%)
Feb 23, 2023 65.30 65.30 65.30 65.30 305 -1.75(-2.61%)
Feb 22, 2023 67.05 67.05 67.05 67.05 257 +1.54(+2.35%)
Feb 21, 2023 66.00 66.75 65.51 65.51 2,096 -1.09(-1.64%)
Feb 17, 2023 66.60 0 +1.20(+1.83%)
Feb 16, 2023 66.00 66.00 65.40 65.40 215 -0.60(-0.91%)
Feb 15, 2023 66.00 66.00 66.00 66.00 411 +0.00(+0.00%)
Feb 14, 2023 66.25 66.25 65.53 66.00 1,300 +0.64(+0.98%)
Feb 13, 2023 65.32 65.40 65.32 65.36 558 -0.19(-0.29%)
Feb 10, 2023 66.74 66.74 65.55 65.55 2,272 -0.10(-0.15%)
Feb 09, 2023 66.08 66.77 65.65 65.65 1,200 -0.60(-0.91%)
Feb 08, 2023 66.65 66.65 66.25 66.25 558 -0.35(-0.53%)
Feb 07, 2023 67.47 67.47 65.55 66.60 1,848 +1.30(+1.99%)
Feb 06, 2023 67.00 67.00 65.30 65.30 261 -0.94(-1.42%)
Feb 03, 2023 65.91 66.24 65.55 66.24 1,134 -0.16(-0.24%)
Feb 02, 2023 66.36 66.40 66.36 66.40 417 +0.45(+0.68%)
Feb 01, 2023 65.50 66.33 65.50 65.95 1,281 -0.05(-0.08%)
Jan 31, 2023 66.26 66.26 66.00 66.00 704 -0.50(-0.75%)
Jan 30, 2023 66.63 67.25 66.50 66.50 5,965 +0.00(+0.00%)
Jan 27, 2023 66.25 66.62 66.25 66.50 8,711 +0.00(+0.00%)
Jan 26, 2023 66.39 66.50 66.25 66.50 14,474 -0.01(-0.02%)
Jan 25, 2023 67.12 67.85 66.50 66.51 1,049 -0.61(-0.91%)
Jan 24, 2023 65.85 67.15 65.85 67.12 3,684 +2.97(+4.63%)
Jan 23, 2023 66.42 66.42 64.15 64.15 562 -1.75(-2.66%)
Jan 20, 2023 66.00 66.00 65.90 65.90 431 +0.90(+1.38%)
Jan 19, 2023 65.20 65.20 64.64 65.00 871 -0.50(-0.76%)
Jan 18, 2023 65.50 65.50 65.50 65.50 409 -0.25(-0.38%)
Jan 17, 2023 65.65 65.75 65.65 65.75 953 -0.20(-0.30%)
Jan 16, 2023 64.33 66.00 64.33 65.95 2,320 -0.05(-0.08%)
Jan 13, 2023 65.25 66.00 63.05 66.00 407 +2.10(+3.29%)
Jan 12, 2023 65.96 65.96 63.90 63.90 20,716 +0.20(+0.31%)
Jan 11, 2023 63.70 63.70 63.70 63.70 331 +2.65(+4.34%)
Jan 10, 2023 65.00 65.00 61.05 61.05 699 -2.95(-4.61%)
Jan 09, 2023 64.00 64.75 64.00 64.00 2,963 +0.20(+0.31%)
Jan 06, 2023 65.26 65.26 63.80 63.80 354 -0.70(-1.09%)
Jan 05, 2023 64.50 64.50 64.50 64.50 287 -0.20(-0.31%)
Jan 04, 2023 65.00 65.75 64.70 64.70 1,296 -0.30(-0.46%)
Jan 03, 2023 63.00 65.00 63.00 65.00 850 +0.00(+0.00%)
Dec 30, 2022 65.00 0 +3.50(+5.69%)
Dec 29, 2022 61.50 61.50 61.50 61.50 279 -0.50(-0.81%)
Dec 23, 2022 62.00 31 +0.93(+1.52%)
Dec 21, 2022 61.07 36 +0.75(+1.24%)
Dec 20, 2022 60.10 60.32 60.01 60.32 3,291 -0.58(-0.95%)
Dec 19, 2022 60.90 60.90 60.90 60.90 403 -1.10(-1.77%)
Dec 16, 2022 61.10 62.00 61.00 62.00 2,581 +0.47(+0.76%)
Dec 15, 2022 61.57 61.57 61.53 61.53 2,508 +0.53(+0.87%)
Dec 13, 2022 61.00 43 -0.20(-0.33%)
Dec 12, 2022 61.20 61.21 61.20 61.20 2,230 +0.00(+0.00%)
Dec 09, 2022 61.20 61.20 61.20 61.20 301 -0.07(-0.11%)
Dec 08, 2022 62.18 62.18 61.27 61.27 317 -1.73(-2.75%)
Dec 07, 2022 63.11 63.11 63.00 63.00 415 -0.11(-0.17%)
Dec 06, 2022 63.90 64.00 63.11 63.11 1,502 +0.04(+0.06%)
Dec 05, 2022 63.00 63.07 63.00 63.07 329 -0.43(-0.68%)
Dec 02, 2022 63.14 63.70 63.01 63.50 2,224 +0.20(+0.32%)
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.