Skip to main content

Rogers Communications (NY: RCI )

38.11 +0.05 (+0.13%)
Streaming Delayed Price Updated: 1:49 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 37.66 38.15 37.65 38.06 621,003 +0.23(+0.61%)
Jul 16, 2024 37.47 37.90 37.37 37.83 509,959 +0.36(+0.96%)
Jul 15, 2024 37.13 37.60 36.72 37.47 625,436 +0.19(+0.51%)
Jul 12, 2024 37.18 37.69 37.10 37.28 653,157 +0.25(+0.68%)
Jul 11, 2024 36.80 37.11 36.46 37.03 984,187 +0.67(+1.84%)
Jul 10, 2024 36.48 36.58 36.10 36.36 895,513 -0.13(-0.36%)
Jul 09, 2024 36.72 36.74 36.10 36.49 976,175 -0.30(-0.82%)
Jul 08, 2024 36.97 37.04 36.62 36.79 551,627 -0.16(-0.43%)
Jul 05, 2024 36.93 37.14 36.71 36.95 670,343 +0.14(+0.38%)
Jul 03, 2024 36.20 36.84 36.20 36.81 348,859 +0.61(+1.69%)
Jul 02, 2024 36.58 36.59 35.55 36.20 874,637 -0.38(-1.04%)
Jul 01, 2024 37.09 37.22 36.55 36.58 336,828 -0.40(-1.08%)
Jun 28, 2024 36.98 37.01 36.54 36.98 822,849 +0.22(+0.60%)
Jun 27, 2024 37.09 37.09 36.68 36.76 1,179,272 -0.27(-0.73%)
Jun 26, 2024 37.41 37.41 36.92 37.03 915,084 -0.63(-1.67%)
Jun 25, 2024 38.20 38.20 37.24 37.66 760,218 -0.36(-0.95%)
Jun 24, 2024 38.02 38.33 37.75 38.02 1,250,053 +0.33(+0.88%)
Jun 21, 2024 37.71 37.87 37.44 37.69 863,718 -0.07(-0.19%)
Jun 20, 2024 37.65 38.12 37.62 37.76 517,361 +0.12(+0.32%)
Jun 18, 2024 37.67 37.77 37.42 37.64 382,971 -0.12(-0.32%)
Jun 17, 2024 37.62 37.79 37.42 37.76 866,372 -0.05(-0.13%)
Jun 14, 2024 37.66 37.86 37.17 37.81 739,517 -0.16(-0.42%)
Jun 13, 2024 38.25 38.40 37.71 37.97 855,283 -0.52(-1.35%)
Jun 12, 2024 38.56 38.88 38.35 38.49 987,108 +0.30(+0.79%)
Jun 11, 2024 37.98 38.31 37.54 38.19 1,266,137 +0.01(+0.03%)
Jun 10, 2024 38.79 38.79 38.02 38.18 1,115,949 -0.60(-1.54%)
Jun 07, 2024 38.89 38.99 38.63 38.78 607,109 -0.43(-1.09%)
Jun 06, 2024 39.51 39.91 39.19 39.20 1,475,240 -0.43(-1.07%)
Jun 05, 2024 39.79 39.83 39.36 39.63 757,175 -0.07(-0.17%)
Jun 04, 2024 39.99 40.28 39.40 39.70 765,754 -0.39(-0.96%)
Jun 03, 2024 40.07 40.35 39.55 40.08 3,438,800 +0.06(+0.15%)
May 31, 2024 39.24 40.09 39.24 40.03 845,556 +0.80(+2.05%)
May 30, 2024 38.62 39.36 38.61 39.22 1,302,279 +0.85(+2.22%)
May 29, 2024 38.63 38.64 38.23 38.37 712,985 -0.66(-1.70%)
May 28, 2024 39.05 39.61 38.78 39.03 902,973 +0.12(+0.31%)
May 24, 2024 38.81 39.10 38.73 38.92 647,275 +0.27(+0.69%)
May 23, 2024 38.78 39.19 38.38 38.65 1,044,133 -0.31(-0.79%)
May 22, 2024 38.73 39.38 38.59 38.96 1,851,056 +0.09(+0.23%)
May 21, 2024 38.91 39.23 38.84 38.87 1,043,456 -0.20(-0.51%)
May 20, 2024 39.52 39.53 38.78 39.06 851,890 -0.44(-1.10%)
May 17, 2024 39.62 39.62 39.28 39.50 789,094 -0.02(-0.05%)
May 16, 2024 39.43 39.54 39.25 39.52 787,496 +0.01(+0.03%)
May 15, 2024 39.81 39.92 39.49 39.51 714,364 +0.04(+0.10%)
May 14, 2024 39.49 39.57 39.18 39.47 417,510 +0.23(+0.58%)
May 13, 2024 39.28 39.58 39.01 39.24 661,180 +0.07(+0.18%)
May 10, 2024 39.08 39.30 38.95 39.17 751,080 +0.21(+0.53%)
May 09, 2024 38.60 39.42 38.57 38.97 926,425 +0.41(+1.05%)
May 08, 2024 37.76 38.85 37.76 38.56 918,540 +0.54(+1.43%)
May 07, 2024 38.50 38.50 37.91 38.01 1,041,365 -0.38(-0.98%)
May 06, 2024 38.27 38.45 38.19 38.39 946,968 +0.32(+0.83%)
May 03, 2024 38.06 38.22 37.67 38.07 813,405 +0.52(+1.37%)
May 02, 2024 37.32 37.59 36.91 37.56 877,076 +0.47(+1.26%)
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.