Skip to main content

Rogers Communications Inc (TSX: RCI-A )

53.42 -0.08 (-0.15%)
Streaming Delayed Price Updated: 9:30 AM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 53.42 53.42 53.42 53.42 103 -0.08(-0.15%)
Nov 07, 2024 53.86 54.00 53.50 53.50 534 +0.50(+0.94%)
Nov 06, 2024 54.00 54.00 53.00 53.00 2,528 -1.60(-2.93%)
Nov 05, 2024 55.00 55.00 53.06 54.60 6,905 +0.15(+0.28%)
Nov 04, 2024 55.25 57.20 54.45 54.45 2,662 -0.75(-1.36%)
Nov 01, 2024 55.30 55.30 55.20 55.20 207 -0.29(-0.52%)
Oct 31, 2024 54.57 55.49 54.57 55.49 905 +0.93(+1.70%)
Oct 30, 2024 52.55 57.00 52.55 54.56 869 -1.22(-2.19%)
Oct 29, 2024 56.24 56.24 54.55 55.78 2,280 +0.78(+1.42%)
Oct 28, 2024 55.19 55.26 55.00 55.00 2,681 +0.00(+0.00%)
Oct 25, 2024 56.13 57.50 55.00 55.00 2,845 -1.10(-1.96%)
Oct 24, 2024 58.00 58.00 56.00 56.10 2,752 -1.00(-1.75%)
Oct 23, 2024 57.11 57.50 57.10 57.10 907 +0.00(+0.00%)
Oct 22, 2024 57.25 57.25 57.10 57.10 480 -0.41(-0.71%)
Oct 21, 2024 57.60 57.60 57.51 57.51 333 -0.09(-0.16%)
Oct 18, 2024 57.60 58.16 57.60 57.60 812 +0.00(+0.00%)
Oct 17, 2024 57.91 57.91 57.00 57.60 1,487 +0.10(+0.17%)
Oct 16, 2024 57.24 57.50 57.00 57.50 929 +0.50(+0.88%)
Oct 15, 2024 56.02 57.00 56.02 57.00 557 +0.50(+0.88%)
Oct 10, 2024 56.50 0 -0.30(-0.53%)
Oct 09, 2024 57.75 57.75 56.16 56.80 1,056 -1.17(-2.02%)
Oct 07, 2024 57.97 63 +1.47(+2.60%)
Oct 04, 2024 55.96 56.50 55.90 56.50 611 +0.60(+1.07%)
Oct 03, 2024 56.72 56.72 55.90 55.90 203 -1.10(-1.93%)
Oct 02, 2024 56.70 57.00 55.80 57.00 1,227 +0.25(+0.44%)
Oct 01, 2024 57.36 57.36 56.75 56.75 490 +0.00(+0.00%)
Sep 30, 2024 57.04 57.04 56.75 56.75 865 -0.35(-0.61%)
Sep 27, 2024 57.07 57.16 57.07 57.10 1,224 -0.90(-1.55%)
Sep 26, 2024 58.80 59.00 58.00 58.00 490 -1.00(-1.69%)
Sep 25, 2024 58.00 59.00 58.00 59.00 429 +1.00(+1.72%)
Sep 24, 2024 57.55 58.00 57.55 58.00 1,525 +0.53(+0.92%)
Sep 23, 2024 57.50 57.50 57.00 57.47 3,667 +0.47(+0.82%)
Sep 20, 2024 56.97 57.50 56.80 57.00 6,734 +0.03(+0.05%)
Sep 19, 2024 57.00 57.00 56.75 56.97 3,211 +0.20(+0.35%)
Sep 18, 2024 56.60 57.00 55.25 56.77 7,095 +0.71(+1.27%)
Sep 17, 2024 56.09 57.00 56.03 56.06 1,700 -0.04(-0.07%)
Sep 16, 2024 56.98 56.98 56.10 56.10 859 -0.88(-1.54%)
Sep 13, 2024 55.50 56.98 55.50 56.98 1,470 +1.46(+2.63%)
Sep 12, 2024 55.52 55.52 55.52 55.52 100 +0.02(+0.04%)
Sep 11, 2024 55.50 56.00 55.50 55.50 923 +0.00(+0.00%)
Sep 10, 2024 55.52 55.75 55.50 55.50 582 -0.52(-0.93%)
Sep 09, 2024 57.28 57.28 56.02 56.02 806 +0.40(+0.72%)
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.