Skip to main content

Rogers Communications Inc (TSX: RCI-A )

57.00 +0.80 (+1.42%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 55.75 57.00 55.43 57.00 1,804 +0.80(+1.42%)
Jun 14, 2024 55.80 56.20 55.80 56.20 536 +0.00(+0.00%)
Jun 13, 2024 56.80 56.80 56.20 56.20 1,525 -1.10(-1.92%)
Jun 12, 2024 56.94 57.30 56.94 57.30 1,359 +1.43(+2.56%)
Jun 11, 2024 56.85 56.87 55.87 55.87 1,216 -2.33(-4.00%)
Jun 10, 2024 58.24 58.59 58.20 58.20 955 -1.04(-1.76%)
Jun 07, 2024 58.78 59.24 58.78 59.24 219 -0.26(-0.44%)
Jun 06, 2024 60.37 60.37 58.15 59.50 2,162 -0.90(-1.49%)
Jun 05, 2024 60.46 60.50 60.40 60.40 1,250 +0.40(+0.67%)
Jun 04, 2024 60.00 60.00 60.00 60.00 100 -0.44(-0.73%)
Jun 03, 2024 60.44 60.44 60.44 60.44 157 +1.94(+3.32%)
May 30, 2024 58.50 0 -0.50(-0.85%)
May 29, 2024 59.97 59.97 59.00 59.00 810 -1.00(-1.67%)
May 28, 2024 59.99 60.00 59.99 60.00 300 +0.01(+0.02%)
May 27, 2024 59.00 59.99 59.00 59.99 2,363 +0.79(+1.33%)
May 24, 2024 59.20 59.20 59.20 59.20 181 +0.00(+0.00%)
May 23, 2024 59.27 59.27 59.20 59.20 850 +0.20(+0.34%)
May 22, 2024 59.10 59.10 59.00 59.00 433 -0.85(-1.42%)
May 21, 2024 58.52 59.85 58.52 59.85 901 +1.33(+2.27%)
May 17, 2024 58.52 0 -0.48(-0.81%)
May 16, 2024 59.00 59.00 59.00 59.00 207 +0.34(+0.58%)
May 15, 2024 58.75 58.77 58.66 58.66 980 +0.16(+0.27%)
May 14, 2024 58.98 59.99 58.31 58.50 2,756 -0.40(-0.68%)
May 13, 2024 58.68 59.00 58.68 58.90 2,710 +1.89(+3.32%)
May 10, 2024 57.00 57.01 57.00 57.01 300 -1.77(-3.01%)
May 09, 2024 55.65 59.00 55.41 58.78 1,220 +1.23(+2.14%)
May 08, 2024 57.70 57.99 57.55 57.55 1,831 -0.25(-0.43%)
May 07, 2024 57.80 57.80 57.80 57.80 1,640 +0.00(+0.00%)
May 06, 2024 57.50 57.80 55.45 57.80 1,896 +0.30(+0.52%)
May 03, 2024 59.00 59.00 56.50 57.50 2,427 +1.11(+1.97%)
May 02, 2024 56.30 56.39 56.30 56.39 535 +0.40(+0.71%)
May 01, 2024 55.95 55.99 55.95 55.99 225 +0.48(+0.86%)
Apr 30, 2024 55.51 55.51 55.51 55.51 134 +0.12(+0.22%)
Apr 29, 2024 55.27 57.00 55.27 55.39 906 -1.61(-2.82%)
Apr 26, 2024 55.75 57.99 55.75 57.00 1,237 +1.50(+2.70%)
Apr 25, 2024 55.07 55.50 55.00 55.50 1,018 -0.20(-0.36%)
Apr 24, 2024 56.01 56.01 55.70 55.70 438 +0.35(+0.63%)
Apr 22, 2024 55.35 0 +0.33(+0.60%)
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%)
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.