Skip to main content

Rogers Communications Inc (TSX: RCI-A )

56.70 UNCHANGED
Streaming Delayed Price Updated: 2:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 39.03 39.10 38.64 38.64 1,155 -0.21(-0.54%)
Jun 29, 2011 38.99 39.00 38.85 38.85 842 +0.84(+2.21%)
Jun 28, 2011 38.01 38.01 38.01 16 +0.00(+0.00%)
Jun 27, 2011 38.25 38.25 38.01 38.01 1,404 -0.24(-0.63%)
Jun 24, 2011 38.15 38.82 38.15 38.25 1,386 +0.59(+1.57%)
Jun 23, 2011 37.98 37.98 37.66 37.66 225 -0.64(-1.67%)
Jun 22, 2011 38.30 38.30 38.30 38.30 195 +0.80(+2.13%)
Jun 21, 2011 37.50 37.50 37.50 37.50 192 +0.05(+0.13%)
Jun 20, 2011 36.99 37.45 37.45 37.45 310 +0.51(+1.38%)
Jun 17, 2011 37.14 37.14 36.85 36.94 1,300 +0.10(+0.27%)
Jun 16, 2011 36.85 36.92 36.84 36.84 1,085 -0.14(-0.38%)
Jun 15, 2011 37.22 37.22 36.98 36.98 200 -0.12(-0.32%)
Jun 14, 2011 37.00 37.10 36.90 37.10 984 -0.40(-1.07%)
Jun 13, 2011 37.50 37.50 37.50 37.50 123 -0.53(-1.39%)
Jun 10, 2011 38.11 38.26 37.76 38.03 1,422 -0.72(-1.86%)
Jun 09, 2011 38.50 38.75 38.00 38.75 2,880 +0.02(+0.05%)
Jun 08, 2011 38.73 38.73 38.73 38.73 120 +0.56(+1.47%)
Jun 07, 2011 37.43 38.30 37.43 38.17 629 +0.37(+0.98%)
Jun 06, 2011 38.23 38.24 37.80 37.80 675 -0.38(-1.00%)
Jun 03, 2011 38.18 38.18 38.18 38.18 0 -0.54(-1.39%)
May 24, 2011 38.27 39.27 38.27 38.72 7,134 -0.28(-0.72%)
May 20, 2011 38.80 39.00 38.44 39.00 2,205 +0.01(+0.03%)
May 19, 2011 37.81 38.99 37.81 38.99 2,205 +1.11(+2.93%)
May 18, 2011 37.27 37.90 37.27 37.88 5,171 +0.62(+1.66%)
May 17, 2011 36.83 37.26 36.83 37.26 560 +0.43(+1.17%)
May 16, 2011 36.83 36.83 36.83 36.83 210 -0.07(-0.19%)
May 13, 2011 36.94 36.94 36.90 36.90 735 +0.42(+1.15%)
May 12, 2011 37.58 37.58 36.23 36.48 807 -0.38(-1.03%)
May 11, 2011 36.88 36.98 36.41 36.86 2,725 -0.03(-0.08%)
May 10, 2011 36.64 36.89 36.64 36.89 900 +0.45(+1.23%)
May 09, 2011 37.19 37.19 36.44 36.44 1,808 -0.05(-0.14%)
May 06, 2011 36.30 36.56 36.30 36.49 597 -0.09(-0.25%)
May 05, 2011 36.51 36.58 36.51 36.58 375 +0.07(+0.19%)
May 04, 2011 36.00 36.51 36.00 36.51 2,611 +0.00(+0.00%)
May 03, 2011 37.50 37.50 36.51 36.51 1,503 -0.54(-1.46%)
May 02, 2011 36.95 37.30 37.05 37.05 3,629 +0.38(+1.04%)
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%)
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.