Skip to main content

Rogers Communications Inc (TSX: RCI-A )

55.02 -0.94 (-1.68%)
Streaming Delayed Price Updated: 1:38 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 56.50 56.50 55.01 55.02 1,960 -0.94(-1.68%)
Apr 18, 2024 54.65 55.98 54.62 55.96 2,054 +1.96(+3.63%)
Apr 17, 2024 54.06 54.06 54.00 54.00 302 -0.25(-0.46%)
Apr 16, 2024 55.21 55.21 54.25 54.25 1,200 +0.10(+0.18%)
Apr 15, 2024 55.29 55.29 54.15 54.15 668 +0.15(+0.28%)
Apr 12, 2024 55.96 56.00 54.00 54.00 2,766 -2.30(-4.09%)
Apr 10, 2024 56.30 0 -1.10(-1.92%)
Apr 09, 2024 57.55 57.60 56.65 57.40 1,900 +0.74(+1.31%)
Apr 08, 2024 57.97 57.97 56.61 56.66 1,979 +1.26(+2.27%)
Apr 05, 2024 55.30 55.40 55.30 55.40 316 +0.10(+0.18%)
Apr 04, 2024 55.30 55.30 55.30 55.30 356 -0.50(-0.90%)
Apr 03, 2024 55.80 55.87 55.25 55.80 1,408 +0.00(+0.00%)
Apr 02, 2024 56.46 57.10 55.55 55.80 4,559 -0.50(-0.89%)
Apr 01, 2024 56.70 56.70 56.27 56.30 2,083 -0.40(-0.71%)
Mar 28, 2024 56.70 0 -0.85(-1.48%)
Mar 27, 2024 57.55 57.55 57.55 57.55 100 +0.10(+0.17%)
Mar 26, 2024 57.05 57.55 57.00 57.45 2,009 +0.75(+1.32%)
Mar 25, 2024 56.79 56.84 56.70 56.70 2,600 -0.07(-0.12%)
Mar 22, 2024 57.10 57.49 56.77 56.77 3,548 -1.48(-2.54%)
Mar 21, 2024 57.99 58.80 57.65 58.25 1,002 -0.57(-0.97%)
Mar 20, 2024 57.98 58.82 57.95 58.82 1,298 +1.52(+2.65%)
Mar 19, 2024 57.30 57.30 57.30 57.30 100 +0.00(+0.00%)
Mar 18, 2024 58.33 58.33 57.30 57.30 1,370 -0.93(-1.60%)
Mar 15, 2024 58.15 58.90 58.15 58.23 600 +0.06(+0.10%)
Mar 14, 2024 58.77 58.77 58.15 58.17 1,610 -0.60(-1.02%)
Mar 13, 2024 61.38 61.38 58.70 58.77 3,694 -0.53(-0.89%)
Mar 12, 2024 59.65 59.65 59.30 59.30 1,010 -1.55(-2.55%)
Mar 11, 2024 59.80 60.90 59.80 60.85 330 +1.10(+1.84%)
Mar 08, 2024 60.01 61.00 59.75 59.75 1,144 -1.35(-2.21%)
Mar 07, 2024 60.10 61.10 60.10 61.10 555 -0.15(-0.24%)
Mar 06, 2024 60.78 61.30 60.12 61.25 585 +0.95(+1.58%)
Mar 05, 2024 60.50 60.50 60.25 60.30 400 -0.95(-1.55%)
Mar 04, 2024 62.22 62.24 60.49 61.25 1,418 +0.76(+1.26%)
Mar 01, 2024 61.22 61.22 60.49 60.49 379 +0.49(+0.82%)
Feb 29, 2024 62.60 62.60 60.00 60.00 4,450 -1.03(-1.69%)
Feb 28, 2024 61.04 61.04 61.03 61.03 558 +0.00(+0.00%)
Feb 27, 2024 61.00 61.03 60.93 61.03 401 +0.03(+0.05%)
Feb 26, 2024 62.00 62.00 61.00 61.00 630 -0.74(-1.20%)
Feb 23, 2024 62.24 62.24 61.74 61.74 200 -0.95(-1.52%)
Feb 22, 2024 62.75 62.75 62.69 62.69 440 +1.19(+1.93%)
Feb 21, 2024 61.93 61.93 61.50 61.50 302 -0.75(-1.20%)
Feb 20, 2024 61.35 62.25 61.35 62.25 720 +0.58(+0.94%)
Feb 16, 2024 61.67 0 +1.67(+2.78%)
Feb 14, 2024 60.00 0 +0.00(+0.00%)
Feb 13, 2024 61.23 61.23 60.00 60.00 771 -1.74(-2.82%)
Feb 09, 2024 61.74 61.74 128 -0.51(-0.82%)
Feb 08, 2024 62.05 62.25 61.90 62.25 800 -0.50(-0.80%)
Feb 07, 2024 62.71 62.75 62.71 62.75 400 -0.49(-0.77%)
Feb 06, 2024 63.04 63.24 63.04 63.24 440 +0.44(+0.70%)
Feb 05, 2024 63.97 63.97 62.80 62.80 649 -1.17(-1.83%)
Feb 02, 2024 63.75 64.25 63.57 63.97 800 -0.25(-0.39%)
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.