Skip to main content

Rogers Communications Inc (TSX: RCI-A )

57.55 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 46.60 47.74 46.40 47.67 11,475 +0.97(+2.08%)
Apr 27, 2007 45.50 46.70 45.50 46.70 5,540 -0.50(-1.06%)
Apr 26, 2007 47.25 47.25 47.20 47.20 825 +0.40(+0.85%)
Apr 25, 2007 46.81 47.25 46.80 46.80 1,621 -0.30(-0.64%)
Apr 24, 2007 47.00 47.10 47.00 47.10 1,060 -0.39(-0.82%)
Apr 23, 2007 46.20 47.49 46.20 47.49 875 +1.10(+2.37%)
Apr 20, 2007 46.43 46.43 46.39 46.39 450 +1.39(+3.09%)
Apr 19, 2007 45.00 45.00 45.00 45.00 200 -0.25(-0.55%)
Apr 18, 2007 45.98 46.40 45.25 45.25 2,201 -0.05(-0.11%)
Apr 17, 2007 44.50 45.99 44.50 45.30 14,471 +1.17(+2.65%)
Apr 16, 2007 43.97 45.32 43.97 44.13 3,419 +0.38(+0.87%)
Apr 13, 2007 43.75 43.75 43.31 43.75 2,068 +0.01(+0.02%)
Apr 12, 2007 43.25 43.74 43.25 43.74 855 +0.52(+1.20%)
Apr 11, 2007 43.21 43.25 43.21 43.22 699 +0.00(+0.00%)
Apr 10, 2007 43.00 45.00 43.00 43.22 3,763 +0.52(+1.22%)
Apr 09, 2007 43.48 44.43 42.52 42.70 4,933 -0.78(-1.79%)
Apr 05, 2007 43.21 43.48 42.51 43.48 1,177 +0.04(+0.09%)
Apr 04, 2007 43.43 43.44 42.50 43.44 575 -0.03(-0.07%)
Apr 03, 2007 42.60 43.47 42.60 43.47 70,094 +0.87(+2.04%)
Apr 02, 2007 42.75 42.75 41.75 42.60 36,859 -0.15(-0.35%)
Mar 30, 2007 42.25 42.99 41.85 42.75 8,760 +1.20(+2.89%)
Mar 29, 2007 42.15 42.74 41.55 41.55 1,450 -0.60(-1.42%)
Mar 28, 2007 42.00 42.15 42.00 42.15 2,330 -0.25(-0.59%)
Mar 27, 2007 41.85 42.45 41.74 42.40 3,078 +0.40(+0.95%)
Mar 26, 2007 42.00 42.00 42.00 42.00 137 +0.00(+0.00%)
Mar 23, 2007 42.15 42.15 42.00 42.00 600 -0.15(-0.36%)
Mar 22, 2007 41.71 42.49 41.70 42.15 1,510 -1.27(-2.92%)
Mar 21, 2007 43.35 43.45 43.35 43.42 506 +0.07(+0.16%)
Mar 20, 2007 43.40 43.40 41.65 43.35 365 +0.35(+0.81%)
Mar 19, 2007 43.00 43.00 43.00 43.00 247 +1.45(+3.49%)
Mar 16, 2007 42.50 42.99 41.55 41.55 2,950 -0.70(-1.66%)
Mar 15, 2007 42.00 42.25 42.00 42.25 380 +0.26(+0.62%)
Mar 14, 2007 42.40 42.40 41.99 41.99 885 +0.00(+0.00%)
Mar 13, 2007 42.50 42.50 41.50 41.99 1,607 -0.49(-1.15%)
Mar 12, 2007 42.49 42.49 42.48 42.48 593 -0.01(-0.02%)
Mar 09, 2007 42.90 42.90 41.50 42.49 2,666 -0.12(-0.28%)
Mar 08, 2007 42.00 42.61 41.50 42.61 2,060 +0.37(+0.88%)
Mar 07, 2007 41.51 42.24 41.51 42.24 515 +0.74(+1.78%)
Mar 06, 2007 41.41 41.50 41.41 41.50 433 -0.02(-0.05%)
Mar 05, 2007 42.87 42.87 41.52 41.52 1,576 +0.00(+0.00%)
Mar 02, 2007 43.00 43.00 41.52 41.52 2,570 -0.97(-2.28%)
Mar 01, 2007 43.10 43.10 41.52 42.49 1,834 -0.60(-1.39%)
Feb 28, 2007 42.00 43.19 42.00 43.09 6,203 +0.00(+0.00%)
Feb 27, 2007 43.50 43.50 42.50 43.09 5,165 -0.91(-2.07%)
Feb 26, 2007 44.98 44.98 43.05 44.00 3,621 +0.05(+0.11%)
Feb 23, 2007 44.10 44.10 43.41 43.95 2,733 -0.24(-0.54%)
Feb 22, 2007 44.41 44.41 43.52 44.19 2,389 +0.00(+0.00%)
Feb 21, 2007 43.52 44.46 43.02 44.19 2,497 +0.44(+1.01%)
Feb 20, 2007 44.00 44.00 43.75 43.75 2,016 -0.75(-1.69%)
Feb 16, 2007 42.78 44.94 42.78 44.50 8,606 +2.40(+5.70%)
Feb 15, 2007 41.80 42.77 41.80 42.10 2,196 +0.85(+2.06%)
Feb 14, 2007 40.99 42.57 40.99 41.25 4,625 +0.26(+0.63%)
Feb 13, 2007 41.50 41.50 40.45 40.99 3,822 -0.01(-0.02%)
Feb 12, 2007 41.00 41.53 41.00 41.00 1,180 -0.85(-2.03%)
Feb 09, 2007 42.95 42.95 40.80 41.85 4,687 -0.45(-1.06%)
Feb 08, 2007 41.48 42.30 41.48 42.30 2,780 +1.48(+3.63%)
Feb 07, 2007 40.82 41.45 40.81 40.82 1,770 -0.43(-1.04%)
Feb 06, 2007 41.05 41.95 41.05 41.25 1,327 +0.75(+1.85%)
Feb 05, 2007 40.50 41.07 40.00 40.50 1,021 -0.50(-1.22%)
Feb 02, 2007 40.50 41.79 40.50 41.00 658 +0.50(+1.23%)
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.