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 (%)
Apr 29, 2011 36.33 36.70 36.33 36.67 15,610 +0.49(+1.35%)
Apr 28, 2011 36.98 36.98 35.99 36.18 3,330 -0.42(-1.15%)
Apr 27, 2011 36.25 36.60 36.24 36.60 1,410 +0.68(+1.89%)
Apr 26, 2011 35.57 36.07 35.45 35.92 6,419 +0.37(+1.04%)
Apr 25, 2011 35.77 35.77 35.51 35.55 1,372 -0.52(-1.44%)
Apr 21, 2011 36.27 36.27 36.07 36.07 405 -0.22(-0.61%)
Apr 20, 2011 35.91 36.29 35.90 36.29 1,865 +0.06(+0.17%)
Apr 19, 2011 36.23 36.23 36.23 36.23 50 +0.00(+0.00%)
Apr 18, 2011 36.30 36.30 36.16 36.23 1,104 -0.06(-0.17%)
Apr 15, 2011 36.29 36.29 35.90 36.29 963 +0.54(+1.51%)
Apr 14, 2011 36.28 36.28 35.75 35.75 800 -0.37(-1.02%)
Apr 13, 2011 36.44 36.44 36.12 36.12 743 -0.15(-0.41%)
Apr 12, 2011 35.99 36.27 35.88 36.27 1,453 +0.27(+0.75%)
Apr 11, 2011 36.20 36.20 35.78 36.00 714 +0.29(+0.81%)
Apr 08, 2011 36.16 36.16 35.71 35.71 868 -0.49(-1.35%)
Apr 07, 2011 36.50 36.50 36.15 36.20 869 -0.35(-0.96%)
Apr 06, 2011 37.42 37.42 36.45 36.55 2,824 +0.14(+0.38%)
Apr 05, 2011 37.03 37.03 36.15 36.41 3,939 +0.16(+0.44%)
Apr 04, 2011 36.91 36.91 36.25 36.25 777 -0.36(-0.98%)
Apr 01, 2011 36.85 37.14 36.61 36.61 58,166 -0.43(-1.16%)
Mar 31, 2011 37.01 37.04 36.70 37.04 704 -0.10(-0.27%)
Mar 30, 2011 37.14 37.15 36.89 37.14 2,077 +0.44(+1.20%)
Mar 29, 2011 36.19 37.24 36.19 36.70 16,226 +0.63(+1.75%)
Mar 28, 2011 36.55 36.55 36.07 36.07 1,867 -0.48(-1.31%)
Mar 25, 2011 36.34 36.82 36.03 36.55 2,824 +0.55(+1.53%)
Mar 24, 2011 35.82 36.35 35.78 36.00 1,795 -0.10(-0.28%)
Mar 23, 2011 35.72 36.10 35.72 36.10 1,655 +0.25(+0.70%)
Mar 22, 2011 35.81 35.94 35.75 35.85 1,613 +0.67(+1.90%)
Mar 21, 2011 35.02 35.20 35.18 35.18 1,469 +0.18(+0.51%)
Mar 18, 2011 35.68 35.75 35.00 35.00 4,858 -0.10(-0.28%)
Mar 17, 2011 35.25 35.59 35.10 35.10 1,655 +0.26(+0.75%)
Mar 16, 2011 34.84 34.85 34.84 34.84 599 +0.01(+0.03%)
Mar 15, 2011 35.25 35.45 34.83 34.83 741 -0.02(-0.06%)
Mar 14, 2011 35.40 35.40 34.85 34.85 807 -0.19(-0.54%)
Mar 11, 2011 35.26 35.61 35.04 35.04 897 -0.21(-0.60%)
Mar 10, 2011 36.04 36.04 35.23 35.25 2,732 -0.79(-2.19%)
Mar 09, 2011 36.40 36.40 35.51 36.04 1,475 +0.52(+1.46%)
Mar 08, 2011 35.52 35.52 35.52 35.52 1,050 +0.37(+1.05%)
Mar 07, 2011 35.45 35.45 35.00 35.15 3,395 -0.27(-0.76%)
Mar 04, 2011 35.46 35.71 35.42 35.42 1,752 -0.02(-0.06%)
Mar 03, 2011 35.44 35.44 35.44 35.44 292 -0.01(-0.03%)
Mar 02, 2011 36.08 36.08 34.54 35.45 5,388 -0.15(-0.42%)
Mar 01, 2011 36.30 36.30 35.59 35.60 3,340 -0.58(-1.60%)
Feb 28, 2011 36.31 36.31 36.18 36.18 1,260 +0.03(+0.08%)
Feb 25, 2011 35.50 36.15 35.45 36.15 2,150 +0.40(+1.12%)
Feb 24, 2011 35.88 35.96 35.60 35.75 1,031 +0.10(+0.28%)
Feb 23, 2011 36.00 36.01 35.65 35.65 1,738 -0.01(-0.03%)
Feb 22, 2011 36.64 36.64 35.66 35.66 5,533 -0.61(-1.68%)
Feb 18, 2011 36.43 36.56 36.25 36.27 2,316 -0.13(-0.36%)
Feb 17, 2011 36.86 36.86 36.15 36.40 1,951 -0.35(-0.95%)
Feb 16, 2011 35.75 37.04 35.62 36.75 14,046 +0.40(+1.10%)
Feb 15, 2011 35.75 36.40 35.55 36.35 2,568 +0.59(+1.65%)
Feb 14, 2011 35.98 35.98 35.59 35.76 2,153 +0.16(+0.45%)
Feb 11, 2011 36.15 36.15 35.60 35.60 1,385 -0.30(-0.84%)
Feb 10, 2011 36.17 36.17 35.90 35.90 88,882 -0.06(-0.17%)
Feb 09, 2011 36.70 37.10 35.96 35.96 1,240 -0.63(-1.72%)
Feb 08, 2011 36.54 36.59 36.25 36.59 1,571 +0.05(+0.14%)
Feb 07, 2011 37.10 37.10 36.20 36.54 3,902 -0.46(-1.24%)
Feb 04, 2011 36.01 37.00 35.62 37.00 4,670 +0.35(+0.95%)
Feb 03, 2011 35.78 36.89 35.78 36.65 4,717 +0.61(+1.69%)
Feb 02, 2011 36.33 36.39 36.04 36.04 661 -0.33(-0.91%)
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.