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, 2020 57.00 57.00 57.00 0 +0.00(+0.00%)
Jun 29, 2020 57.82 60.07 56.71 57.00 584 +0.83(+1.48%)
Jun 26, 2020 57.41 57.50 56.17 56.17 636 -0.38(-0.67%)
Jun 25, 2020 56.55 56.55 56.55 56.55 100 +0.00(+0.00%)
Jun 24, 2020 58.18 58.18 56.23 56.55 1,929 -2.55(-4.31%)
Jun 23, 2020 59.30 59.30 57.79 59.10 921 -0.15(-0.25%)
Jun 22, 2020 59.24 59.25 58.50 59.25 1,257 -1.25(-2.07%)
Jun 19, 2020 60.02 60.50 60.00 60.50 405 +0.41(+0.68%)
Jun 18, 2020 59.00 60.09 59.00 60.09 340 +1.19(+2.02%)
Jun 17, 2020 59.12 59.12 58.90 58.90 444 -1.70(-2.81%)
Jun 16, 2020 61.50 61.56 60.60 60.60 1,521 -0.90(-1.46%)
Jun 15, 2020 61.50 61.50 61.50 61.50 259 +0.00(+0.00%)
Jun 12, 2020 62.30 62.30 60.25 61.50 1,678 +0.49(+0.80%)
Jun 11, 2020 60.10 62.45 60.10 61.01 5,802 +0.37(+0.61%)
Jun 10, 2020 62.45 62.45 60.64 60.64 417 -0.61(-1.00%)
Jun 09, 2020 60.50 61.31 60.50 61.25 1,206 -1.20(-1.92%)
Jun 08, 2020 62.31 62.57 62.26 62.45 1,303 +0.99(+1.61%)
Jun 05, 2020 60.05 61.46 60.05 61.46 5,292 +1.31(+2.18%)
Jun 04, 2020 60.35 60.35 58.72 60.15 909 -0.35(-0.58%)
Jun 03, 2020 60.17 60.98 60.05 60.50 2,043 +0.30(+0.50%)
Jun 02, 2020 60.20 60.20 60.20 60.20 200 +2.65(+4.60%)
Jun 01, 2020 60.44 60.50 57.55 57.55 2,127 -1.45(-2.46%)
May 29, 2020 59.05 59.06 59.00 59.00 2,205 -0.11(-0.19%)
May 28, 2020 59.00 59.11 59.00 59.11 1,035 -0.86(-1.43%)
May 27, 2020 60.02 60.02 58.75 59.97 1,964 +1.32(+2.25%)
May 26, 2020 59.00 59.64 58.65 58.65 1,397 +1.90(+3.35%)
May 25, 2020 56.75 56.75 56.75 78 +0.00(+0.00%)
May 22, 2020 57.00 57.00 56.75 56.75 320 -0.50(-0.87%)
May 21, 2020 57.25 57.25 57.25 57.25 243 -1.57(-2.67%)
May 20, 2020 57.49 58.82 57.49 58.82 932 +0.37(+0.63%)
May 19, 2020 56.75 58.45 56.65 58.45 586 +2.30(+4.10%)
May 15, 2020 56.15 56.15 56.15 0 -1.60(-2.77%)
May 14, 2020 57.93 57.93 57.50 57.75 646 -0.25(-0.43%)
May 13, 2020 58.20 58.20 58.00 58.00 1,259 -1.30(-2.19%)
May 12, 2020 59.20 61.02 59.20 59.30 1,375 +0.53(+0.90%)
May 11, 2020 59.00 59.00 57.85 58.77 2,020 -1.13(-1.89%)
May 08, 2020 58.50 59.95 58.50 59.90 815 +1.89(+3.26%)
May 07, 2020 59.50 59.50 58.01 58.01 1,125 -1.58(-2.65%)
May 06, 2020 59.59 59.59 59.59 59.59 236 -0.11(-0.18%)
May 05, 2020 59.70 59.71 59.70 59.70 700 +0.09(+0.15%)
May 04, 2020 59.61 59.61 59.61 59.61 189 +0.00(+0.00%)
May 01, 2020 59.62 59.80 59.26 59.61 706 -0.15(-0.25%)
Apr 30, 2020 61.21 61.21 59.59 59.76 2,385 -1.24(-2.03%)
Apr 29, 2020 61.40 61.41 60.34 61.00 4,262 -0.50(-0.81%)
Apr 28, 2020 59.42 61.50 59.42 61.50 1,984 +2.27(+3.83%)
Apr 27, 2020 60.79 60.79 59.23 59.23 1,040 -1.02(-1.69%)
Apr 24, 2020 59.55 60.90 59.55 60.25 1,081 +0.25(+0.42%)
Apr 23, 2020 61.01 61.01 59.70 60.00 1,347 -1.00(-1.64%)
Apr 22, 2020 60.18 61.00 59.00 61.00 1,429 +0.54(+0.89%)
Apr 21, 2020 60.24 60.46 60.24 60.46 237 -2.54(-4.03%)
Apr 20, 2020 60.75 63.00 60.75 63.00 709 +1.87(+3.06%)
Apr 17, 2020 62.42 62.45 61.06 61.13 1,685 -1.17(-1.88%)
Apr 16, 2020 61.90 62.30 61.84 62.30 724 -0.20(-0.32%)
Apr 15, 2020 62.15 62.99 62.15 62.50 1,060 -0.99(-1.56%)
Apr 14, 2020 61.91 63.49 61.91 63.49 680 +0.35(+0.55%)
Apr 13, 2020 65.03 65.03 62.57 63.14 1,567 +0.58(+0.93%)
Apr 09, 2020 62.56 62.56 62.56 0 -0.88(-1.39%)
Apr 08, 2020 63.34 64.45 62.75 63.44 1,560 -1.12(-1.73%)
Apr 07, 2020 65.00 65.00 64.11 64.56 1,101 +1.56(+2.48%)
Apr 06, 2020 62.98 63.00 62.19 63.00 1,765 +2.97(+4.95%)
Apr 03, 2020 60.02 60.03 59.73 60.03 980 +0.01(+0.02%)
Apr 02, 2020 59.54 62.00 58.25 60.02 761 +0.02(+0.03%)
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.