Skip to main content

Rogers Communications Inc (TSX: RCI-A )

56.70 UNCHANGED
Streaming Delayed Price Updated: 2:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 44.55 44.55 44.55 0 +0.58(+1.32%)
Jun 29, 2015 43.96 43.97 43.96 43.97 385 -0.20(-0.45%)
Jun 26, 2015 44.17 44.17 44.17 44.17 354 +0.00(+0.00%)
Jun 25, 2015 44.49 44.49 44.17 44.17 2,535 -0.11(-0.25%)
Jun 24, 2015 43.09 44.28 43.09 44.28 3,055 +1.38(+3.22%)
Jun 23, 2015 43.70 43.70 42.90 42.90 989 +0.40(+0.94%)
Jun 22, 2015 42.47 42.50 42.24 42.50 1,030 +0.44(+1.05%)
Jun 19, 2015 42.35 42.35 42.06 42.06 1,225 -0.53(-1.24%)
Jun 18, 2015 42.59 42.59 42.59 42.59 100 +0.19(+0.45%)
Jun 17, 2015 42.50 42.52 42.40 42.40 2,202 -0.35(-0.82%)
Jun 16, 2015 42.61 42.75 42.35 42.75 655 +0.18(+0.42%)
Jun 15, 2015 42.57 42.57 42.57 42.57 144 -0.23(-0.54%)
Jun 12, 2015 42.84 42.84 42.80 42.80 244 +0.39(+0.92%)
Jun 11, 2015 42.38 42.41 42.38 42.41 520 +0.03(+0.07%)
Jun 10, 2015 42.77 42.75 42.38 42.38 980 -0.37(-0.87%)
Jun 09, 2015 42.71 42.79 42.71 42.75 1,297 +0.06(+0.14%)
Jun 08, 2015 43.38 43.38 42.62 42.69 1,692 -0.81(-1.86%)
Jun 05, 2015 43.35 43.50 43.35 43.50 346 -0.20(-0.46%)
Jun 04, 2015 43.70 43.70 43.70 43.70 169 -0.08(-0.18%)
Jun 03, 2015 44.01 44.02 43.58 43.78 1,239 -0.25(-0.57%)
Jun 01, 2015 44.03 44.03 44.03 107 +0.16(+0.36%)
May 29, 2015 43.76 43.92 43.75 43.87 703 -0.03(-0.07%)
May 28, 2015 44.00 44.00 43.90 43.90 357 -0.15(-0.34%)
May 27, 2015 44.06 44.06 44.05 44.05 696 +0.01(+0.02%)
May 26, 2015 44.66 44.66 44.04 44.04 300 +0.04(+0.09%)
May 25, 2015 44.00 44.04 43.06 44.00 1,830 -0.22(-0.50%)
May 22, 2015 44.20 44.22 44.20 44.22 312 +0.03(+0.07%)
May 21, 2015 43.74 44.25 43.74 44.19 1,423 +0.44(+1.01%)
May 20, 2015 43.75 43.75 43.75 43.75 240 +0.12(+0.28%)
May 19, 2015 43.67 43.67 43.63 43.63 898 -0.32(-0.73%)
May 15, 2015 43.95 43.95 43.95 0 +0.47(+1.08%)
May 14, 2015 43.99 43.99 43.48 43.48 613 +0.03(+0.07%)
May 13, 2015 43.54 43.54 43.11 43.45 1,190 -0.80(-1.81%)
May 11, 2015 44.25 44.25 44.25 156 -0.25(-0.56%)
May 08, 2015 44.51 44.51 44.50 44.50 254 -0.48(-1.07%)
May 07, 2015 44.88 44.98 44.80 44.98 1,210 +0.09(+0.20%)
May 06, 2015 43.05 44.89 43.05 44.89 788 +1.19(+2.72%)
May 05, 2015 44.13 44.13 43.70 43.70 589 -0.16(-0.36%)
May 04, 2015 44.25 44.70 43.85 43.86 1,323 -0.40(-0.90%)
May 01, 2015 43.50 44.86 43.50 44.26 400 +0.09(+0.20%)
Apr 30, 2015 44.18 44.18 44.17 44.17 506 -0.18(-0.41%)
Apr 29, 2015 44.89 44.89 44.35 44.35 1,328 -0.45(-1.00%)
Apr 28, 2015 44.85 44.85 44.80 44.80 467 +0.10(+0.22%)
Apr 27, 2015 44.89 44.89 44.70 44.70 474 -0.03(-0.07%)
Apr 24, 2015 44.06 44.75 44.06 44.73 1,659 +1.13(+2.59%)
Apr 23, 2015 43.60 43.60 43.60 43.60 346 -0.15(-0.34%)
Apr 22, 2015 43.09 44.30 43.09 43.75 1,430 +0.35(+0.81%)
Apr 21, 2015 42.52 43.40 42.52 43.40 3,301 +0.46(+1.07%)
Apr 20, 2015 42.73 42.94 42.73 42.94 385 +0.08(+0.19%)
Apr 17, 2015 42.87 42.87 42.10 42.86 1,873 -0.04(-0.09%)
Apr 16, 2015 43.07 43.07 42.79 42.90 688 -0.10(-0.23%)
Apr 15, 2015 43.85 44.00 43.00 43.00 2,738 -1.05(-2.38%)
Apr 14, 2015 44.29 44.29 43.95 44.05 1,734 -0.20(-0.45%)
Apr 13, 2015 44.49 44.49 44.25 44.25 1,334 -0.20(-0.45%)
Apr 10, 2015 44.50 44.50 44.09 44.45 895 -0.20(-0.45%)
Apr 09, 2015 44.16 44.65 44.16 44.65 944 +0.65(+1.48%)
Apr 08, 2015 43.59 44.01 43.59 44.00 761 -0.05(-0.11%)
Apr 07, 2015 44.05 44.05 44.05 44.05 435 +0.16(+0.36%)
Apr 06, 2015 43.90 43.90 43.89 43.89 765 -0.21(-0.48%)
Apr 02, 2015 44.10 44.10 44.10 0 +0.54(+1.24%)
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.